iShares 20+ Year Treasury Bond ETF (TLT)

Last Price87.16

Change-0.70 (-0.80%)

NASDAQ · Last Trade: Jan 1st, 10:20 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	87.68	87.91	87.13	87.16	36,460,413	87.16
12/30/2025	87.74	88.04	87.67	87.86	25,023,721	87.86
12/29/2025	87.95	88.07	87.79	88.07	29,387,339	88.07
12/26/2025	88.10	88.17	87.60	87.74	26,522,761	87.74
12/24/2025	87.76	88.08	87.65	88.03	25,942,039	88.03
12/23/2025	87.07	87.58	87.03	87.50	33,601,922	87.50
12/22/2025	87.42	87.46	87.25	87.36	25,523,997	87.36
12/19/2025	87.61	87.76	87.41	87.55	37,858,094	87.55
12/18/2025	88.13	88.38	88.07	88.22	39,104,428	87.88
12/17/2025	87.63	87.99	87.58	87.80	24,456,303	87.46
12/16/2025	87.18	87.92	87.17	87.88	41,012,247	87.54
12/15/2025	87.71	87.88	87.39	87.40	28,960,931	87.06
12/12/2025	87.38	87.50	87.19	87.34	47,052,525	87.00
12/11/2025	88.69	88.83	88.16	88.19	26,756,601	87.85
12/10/2025	88.00	88.52	87.86	88.31	46,856,342	87.97
12/09/2025	88.34	88.34	87.84	87.97	25,794,707	87.63
12/08/2025	88.19	88.20	87.56	87.88	32,199,281	87.54
12/05/2025	88.55	88.55	88.05	88.17	32,808,564	87.83
12/04/2025	88.91	88.92	88.48	88.58	25,528,611	88.24
12/03/2025	88.92	89.16	88.74	89.06	23,256,729	88.71
12/02/2025	88.58	88.95	88.46	88.81	27,800,086	88.47
12/01/2025	88.84	88.99	88.71	88.77	47,043,111	88.43
11/28/2025	90.46	90.53	89.95	90.21	44,004,392	89.54
11/26/2025	90.15	90.64	89.83	90.64	34,099,106	89.97
11/25/2025	90.31	90.59	90.13	90.24	36,470,720	89.57
11/24/2025	89.95	90.07	89.78	90.01	30,704,854	89.34
11/21/2025	89.65	89.67	89.19	89.50	41,938,634	88.84
11/20/2025	88.99	89.42	88.98	89.23	32,897,191	88.57
11/19/2025	89.22	89.31	88.85	88.88	25,702,709	88.22
11/18/2025	89.35	89.45	88.80	89.06	31,960,263	88.40
11/17/2025	89.08	89.30	88.98	89.09	25,456,030	88.43
11/14/2025	89.79	89.83	88.87	88.87	38,570,525	88.21
11/13/2025	89.80	89.94	89.38	89.38	33,802,293	88.72
11/12/2025	89.95	90.32	89.88	90.12	23,563,010	89.45
11/11/2025	89.95	90.06	89.78	89.96	18,899,290	89.29
11/10/2025	89.49	89.67	89.39	89.55	24,078,061	88.89
11/07/2025	89.36	89.87	89.36	89.57	28,530,302	88.91
11/06/2025	89.56	89.85	89.53	89.76	33,001,969	89.09
11/05/2025	89.51	89.55	88.88	88.96	44,556,087	88.30
11/04/2025	89.78	90.06	89.74	89.94	26,268,523	89.27
11/03/2025	89.62	89.80	89.42	89.74	40,714,699	89.07
10/31/2025	90.56	90.66	90.20	90.29	38,382,354	89.30
10/30/2025	90.39	90.97	90.35	90.56	42,638,921	89.56
10/29/2025	91.88	91.89	91.02	91.09	39,510,210	90.09
10/28/2025	91.85	92.17	91.81	92.02	23,543,024	91.01
10/27/2025	91.32	91.79	91.09	91.78	30,024,656	90.77
10/24/2025	91.58	91.60	91.16	91.47	28,266,169	90.46
10/23/2025	91.61	91.79	91.29	91.43	28,263,578	90.42
10/22/2025	91.99	92.17	91.82	92.06	30,484,764	91.05
10/21/2025	91.99	92.19	91.91	92.00	24,504,524	90.99
10/20/2025	91.46	91.56	91.28	91.55	28,420,791	90.54
10/17/2025	91.25	91.29	90.90	91.20	40,240,769	90.20
10/16/2025	90.52	91.50	90.45	91.34	39,598,487	90.34
10/15/2025	90.95	91.30	90.47	90.66	31,331,084	89.66
10/14/2025	90.65	90.92	90.43	90.86	29,770,962	89.86
10/13/2025	90.28	90.58	89.86	90.57	28,022,286	89.57
10/10/2025	89.98	90.72	89.90	90.62	61,695,070	89.62
10/09/2025	89.17	89.29	89.00	89.18	21,576,348	88.20
10/08/2025	89.60	89.61	89.13	89.25	22,487,615	88.27
10/07/2025	88.97	89.38	88.81	89.18	29,097,001	88.20
10/06/2025	88.71	89.16	88.65	88.67	28,361,605	87.70
10/03/2025	89.63	89.72	89.27	89.38	25,885,355	88.40
10/02/2025	89.31	89.69	89.19	89.55	23,204,693	88.57
10/01/2025	89.45	89.64	89.09	89.29	39,407,562	88.31