iShares 20+ Year Treasury Bond ETF (TLT)

Last Price77.48

Change-0.23 (-0.30%)

NASDAQ · Last Trade: Oct 4th, 1:25 PM EDT

Historical Prices For iShares 20+ Year Treasury Bond ETF (TLT)

Date Range:

2026-07-04 - 2026-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	77.93	78.32	77.28	77.48	61,407,958	77.48
10/01/2026	76.94	78.05	76.76	77.71	83,664,776	77.71
9/30/2026	78.16	78.21	77.55	77.78	73,092,010	77.47
9/29/2026	78.52	78.52	77.84	78.23	75,973,078	77.92
9/28/2026	78.65	78.87	78.27	78.62	63,396,542	78.31
9/25/2026	79.37	79.46	78.83	79.32	62,576,661	79.00
9/24/2026	80.35	80.55	79.42	79.42	59,096,046	79.10
9/23/2026	81.48	81.50	80.22	80.46	53,463,433	80.14
9/22/2026	81.89	81.94	81.54	81.75	22,760,817	81.42
9/21/2026	81.71	81.82	81.54	81.80	26,978,878	81.47
9/18/2026	81.47	81.47	81.09	81.25	41,105,049	80.92
9/17/2026	81.54	81.79	81.42	81.78	41,590,960	81.45
9/16/2026	80.94	81.56	80.86	80.88	56,459,376	80.56
9/15/2026	80.63	80.84	80.51	80.71	35,020,183	80.39
9/14/2026	80.82	81.36	80.46	80.93	34,063,161	80.61
9/11/2026	81.30	81.47	80.81	80.87	32,454,418	80.55
9/10/2026	81.00	81.36	80.67	80.78	60,458,571	80.46
9/09/2026	82.19	82.31	81.36	81.73	40,668,838	81.40
9/08/2026	82.44	82.46	81.93	82.20	16,102,309	81.87
9/04/2026	82.29	82.50	82.18	82.21	16,591,971	81.88
9/03/2026	82.36	82.43	82.06	82.07	18,041,152	81.74
9/02/2026	81.97	82.05	81.75	81.95	21,447,537	81.62
9/01/2026	81.89	82.35	81.78	81.87	25,617,064	81.54
8/31/2026	82.47	82.53	82.14	82.52	37,309,116	81.88
8/28/2026	83.04	83.60	82.78	82.88	35,809,963	82.23
8/27/2026	83.20	83.35	83.00	83.13	17,358,812	82.48
8/26/2026	83.27	83.30	83.07	83.30	20,646,897	82.65
8/25/2026	83.11	83.48	82.97	83.47	34,996,121	82.82
8/24/2026	82.49	82.88	82.45	82.56	29,021,024	81.92
8/21/2026	82.17	82.27	81.90	82.05	24,269,115	81.41
8/20/2026	82.36	82.77	82.15	82.34	39,557,404	81.70
8/19/2026	82.81	83.06	82.61	83.02	51,275,747	82.37
8/18/2026	81.26	81.75	81.17	81.66	25,025,650	81.02
8/17/2026	81.77	81.86	81.31	81.35	31,545,472	80.71
8/14/2026	82.23	82.36	81.82	82.04	31,449,766	81.40
8/13/2026	82.59	83.00	82.49	82.59	26,920,366	81.95
8/12/2026	82.45	82.47	82.05	82.11	21,430,802	81.47
8/11/2026	82.27	82.46	82.12	82.19	23,262,727	81.55
8/10/2026	82.40	82.45	82.03	82.06	36,729,379	81.42
8/07/2026	82.79	82.85	82.48	82.76	96,130,011	82.11
8/06/2026	82.77	82.92	82.40	82.52	27,560,618	81.88
8/05/2026	82.94	83.15	82.80	83.00	29,464,958	82.35
8/04/2026	82.65	82.84	82.57	82.82	38,371,926	82.17
8/03/2026	82.24	82.35	82.01	82.19	32,042,914	81.55
7/31/2026	82.45	82.45	81.89	82.25	50,359,784	81.28
7/30/2026	82.81	82.90	82.52	82.80	40,762,268	81.82
7/29/2026	84.10	84.15	82.70	82.85	41,436,945	81.87
7/28/2026	83.86	84.34	83.84	84.24	25,358,202	83.25
7/27/2026	83.73	83.87	83.52	83.75	23,816,873	82.76
7/24/2026	83.31	83.66	83.22	83.25	15,106,013	82.27
7/23/2026	82.99	83.25	82.96	83.17	29,152,257	82.19
7/22/2026	83.61	83.70	83.38	83.44	15,976,266	82.46
7/21/2026	83.73	83.77	83.43	83.66	14,284,454	82.67
7/20/2026	84.31	84.34	83.81	83.89	24,285,681	82.90
7/17/2026	84.62	84.82	84.49	84.52	22,065,664	83.52
7/16/2026	83.84	84.22	83.79	84.21	20,768,974	83.22
7/15/2026	84.08	84.41	84.08	84.24	17,838,129	83.25
7/14/2026	84.18	84.50	84.03	84.08	23,788,253	83.09
7/13/2026	84.18	84.28	83.93	83.97	18,723,616	82.98
7/10/2026	84.50	84.63	84.28	84.47	14,454,128	83.47
7/09/2026	84.28	84.68	84.25	84.49	18,616,862	83.49
7/08/2026	84.31	84.45	84.06	84.36	25,774,403	83.37
7/07/2026	85.11	85.17	84.54	84.55	24,787,773	83.55
7/06/2026	85.43	85.48	85.18	85.45	17,940,083	84.44