iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEARCA: TLH · Real-Time Price · USD
102.14
-0.42 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
TLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.51 | 102.51 | 102.02 | 102.14 | 102.14 | -0.41% | 983,495 |
| Dec 4, 2025 | 102.86 | 102.86 | 102.46 | 102.56 | 102.56 | -0.42% | 895,910 |
| Dec 3, 2025 | 102.87 | 103.07 | 102.69 | 102.99 | 102.99 | 0.26% | 929,818 |
| Dec 2, 2025 | 102.48 | 102.81 | 102.38 | 102.72 | 102.72 | 0.06% | 1,205,176 |
| Dec 1, 2025 | 102.75 | 102.84 | 102.61 | 102.66 | 102.66 | -1.36% | 2,210,247 |
| Nov 28, 2025 | 104.33 | 104.37 | 103.87 | 104.08 | 103.71 | -0.36% | 925,396 |
| Nov 26, 2025 | 104.08 | 104.47 | 103.79 | 104.46 | 104.09 | 0.26% | 1,063,833 |
| Nov 25, 2025 | 104.16 | 104.48 | 104.10 | 104.19 | 103.82 | 0.32% | 1,154,172 |
| Nov 24, 2025 | 103.81 | 103.94 | 103.68 | 103.86 | 103.49 | 0.43% | 1,014,039 |
| Nov 21, 2025 | 103.58 | 103.61 | 103.19 | 103.42 | 103.06 | 0.25% | 1,394,422 |
| Nov 20, 2025 | 102.91 | 103.30 | 102.91 | 103.16 | 102.80 | 0.35% | 1,176,934 |
| Nov 19, 2025 | 103.10 | 103.18 | 102.75 | 102.80 | 102.44 | -0.11% | 2,436,014 |
| Nov 18, 2025 | 103.21 | 103.32 | 102.69 | 102.91 | 102.55 | -0.01% | 5,281,715 |
| Nov 17, 2025 | 102.86 | 103.08 | 102.77 | 102.92 | 102.56 | 0.22% | 799,092 |
| Nov 14, 2025 | 103.52 | 103.57 | 102.67 | 102.69 | 102.33 | -0.43% | 1,290,206 |
| Nov 13, 2025 | 103.41 | 103.57 | 103.12 | 103.13 | 102.77 | -0.57% | 976,265 |
| Nov 12, 2025 | 103.61 | 103.91 | 103.54 | 103.72 | 103.36 | 0.09% | 1,157,419 |
| Nov 11, 2025 | 103.58 | 103.66 | 103.40 | 103.63 | 103.27 | 0.50% | 849,942 |
| Nov 10, 2025 | 103.13 | 103.30 | 103.02 | 103.11 | 102.75 | -0.11% | 734,557 |
| Nov 7, 2025 | 102.99 | 103.52 | 102.99 | 103.22 | 102.86 | -0.14% | 920,483 |
| Nov 6, 2025 | 103.15 | 103.46 | 103.12 | 103.36 | 103.00 | 0.77% | 927,315 |
| Nov 5, 2025 | 103.08 | 103.12 | 102.49 | 102.57 | 102.21 | -0.91% | 1,163,349 |
| Nov 4, 2025 | 103.38 | 103.58 | 103.32 | 103.51 | 103.15 | 0.20% | 2,582,295 |
| Nov 3, 2025 | 103.17 | 103.34 | 103.01 | 103.30 | 102.94 | -0.51% | 1,335,470 |
| Oct 31, 2025 | 104.00 | 104.08 | 103.72 | 103.83 | 103.10 | -0.15% | 934,575 |
| Oct 30, 2025 | 103.76 | 104.29 | 103.72 | 103.99 | 103.26 | -0.38% | 1,367,409 |
| Oct 29, 2025 | 105.18 | 105.19 | 104.33 | 104.39 | 103.65 | -0.85% | 1,409,225 |
| Oct 28, 2025 | 105.13 | 105.44 | 105.11 | 105.28 | 104.54 | 0.20% | 972,231 |
| Oct 27, 2025 | 104.69 | 105.10 | 104.47 | 105.07 | 104.33 | 0.23% | 1,194,811 |
| Oct 24, 2025 | 104.99 | 104.99 | 104.57 | 104.83 | 104.09 | 0.03% | 1,450,733 |
| Oct 23, 2025 | 104.93 | 105.08 | 104.69 | 104.80 | 104.06 | -0.53% | 1,033,595 |
| Oct 22, 2025 | 105.27 | 105.44 | 105.12 | 105.36 | 104.62 | 0.08% | 996,243 |
| Oct 21, 2025 | 105.30 | 105.47 | 105.18 | 105.28 | 104.54 | 0.40% | 2,430,492 |
| Oct 20, 2025 | 104.78 | 104.91 | 104.68 | 104.86 | 104.12 | 0.28% | 728,818 |
| Oct 17, 2025 | 104.66 | 104.66 | 104.32 | 104.57 | 103.83 | -0.19% | 1,027,306 |
| Oct 16, 2025 | 103.97 | 104.89 | 103.91 | 104.77 | 104.03 | 0.66% | 1,463,194 |
| Oct 15, 2025 | 104.43 | 104.72 | 103.93 | 104.08 | 103.35 | -0.27% | 2,240,074 |
| Oct 14, 2025 | 104.15 | 104.39 | 103.95 | 104.36 | 103.62 | 0.35% | 1,529,587 |
| Oct 13, 2025 | 103.79 | 104.01 | 103.40 | 104.00 | 103.27 | -0.05% | 728,765 |
| Oct 10, 2025 | 103.56 | 104.18 | 103.46 | 104.05 | 103.32 | 1.19% | 1,739,239 |
| Oct 9, 2025 | 102.81 | 102.93 | 102.68 | 102.83 | 102.10 | -0.07% | 832,139 |
| Oct 8, 2025 | 103.26 | 103.26 | 102.83 | 102.90 | 102.17 | 0.06% | 906,199 |
| Oct 7, 2025 | 102.64 | 103.05 | 102.52 | 102.84 | 102.11 | 0.46% | 1,187,064 |
| Oct 6, 2025 | 102.44 | 102.82 | 102.35 | 102.37 | 101.65 | -0.59% | 1,387,479 |
| Oct 3, 2025 | 103.26 | 103.29 | 102.93 | 102.98 | 102.25 | -0.22% | 1,265,731 |
| Oct 2, 2025 | 102.98 | 103.34 | 102.87 | 103.21 | 102.48 | 0.24% | 1,595,158 |
| Oct 1, 2025 | 103.12 | 103.30 | 102.77 | 102.96 | 102.23 | -0.03% | 1,828,414 |
| Sep 30, 2025 | 103.15 | 103.52 | 102.91 | 102.99 | 101.92 | -0.13% | 1,540,810 |
| Sep 29, 2025 | 102.85 | 103.24 | 102.83 | 103.12 | 102.05 | 0.58% | 813,591 |
| Sep 26, 2025 | 102.59 | 102.98 | 102.34 | 102.53 | 101.46 | -0.11% | 985,461 |
| Sep 25, 2025 | 102.53 | 102.68 | 102.19 | 102.64 | 101.57 | -0.11% | 1,759,676 |
| Sep 24, 2025 | 102.85 | 102.90 | 102.52 | 102.75 | 101.68 | -0.32% | 908,595 |
| Sep 23, 2025 | 102.75 | 103.08 | 102.54 | 103.08 | 102.01 | 0.59% | 1,272,257 |
| Sep 22, 2025 | 102.68 | 102.75 | 102.38 | 102.48 | 101.41 | -0.29% | 1,348,553 |
| Sep 19, 2025 | 102.81 | 102.94 | 102.56 | 102.78 | 101.71 | -0.13% | 846,343 |
| Sep 18, 2025 | 102.92 | 103.19 | 102.63 | 102.91 | 101.84 | -0.74% | 1,581,511 |
| Sep 17, 2025 | 104.23 | 104.61 | 103.48 | 103.68 | 102.60 | -0.23% | 3,449,876 |
| Sep 16, 2025 | 103.74 | 104.08 | 103.69 | 103.92 | 102.84 | 0.12% | 13,296,916 |
| Sep 15, 2025 | 103.75 | 103.97 | 103.69 | 103.80 | 102.72 | 0.30% | 3,201,804 |
| Sep 12, 2025 | 103.44 | 103.57 | 103.16 | 103.49 | 102.41 | -0.42% | 788,226 |
| Sep 11, 2025 | 103.65 | 104.14 | 103.65 | 103.93 | 102.85 | 0.43% | 921,745 |
| Sep 10, 2025 | 103.30 | 103.84 | 103.11 | 103.49 | 102.41 | 0.42% | 786,994 |
| Sep 9, 2025 | 103.26 | 103.42 | 102.88 | 103.06 | 101.99 | -0.35% | 1,023,290 |
| Sep 8, 2025 | 103.08 | 103.45 | 103.05 | 103.42 | 102.35 | 0.85% | 813,038 |
| Sep 5, 2025 | 102.38 | 102.68 | 102.28 | 102.55 | 101.48 | 1.20% | 1,018,325 |
| Sep 4, 2025 | 101.12 | 101.34 | 100.74 | 101.33 | 100.28 | 0.62% | 811,331 |
| Sep 3, 2025 | 100.10 | 100.95 | 100.08 | 100.71 | 99.66 | 0.78% | 962,506 |
| Sep 2, 2025 | 99.84 | 100.07 | 99.78 | 99.93 | 98.89 | -0.98% | 947,207 |
| Aug 29, 2025 | 100.95 | 101.06 | 100.68 | 100.92 | 99.50 | -0.38% | 811,266 |
| Aug 28, 2025 | 100.88 | 101.38 | 100.82 | 101.31 | 99.89 | 0.53% | 1,148,267 |
| Aug 27, 2025 | 100.27 | 100.81 | 100.19 | 100.78 | 99.36 | -0.01% | 1,515,787 |
| Aug 26, 2025 | 100.57 | 100.83 | 100.34 | 100.79 | 99.37 | 0.05% | 695,716 |
| Aug 25, 2025 | 100.64 | 100.92 | 100.55 | 100.74 | 99.33 | -0.22% | 564,038 |
| Aug 22, 2025 | 100.56 | 101.16 | 100.53 | 100.96 | 99.54 | 0.75% | 1,153,715 |
| Aug 21, 2025 | 100.37 | 100.46 | 99.95 | 100.21 | 98.80 | -0.46% | 1,245,991 |
| Aug 20, 2025 | 100.42 | 100.77 | 100.41 | 100.67 | 99.26 | 0.21% | 1,118,898 |
| Aug 19, 2025 | 100.26 | 100.52 | 100.23 | 100.46 | 99.05 | 0.44% | 1,017,944 |
| Aug 18, 2025 | 100.34 | 100.34 | 99.84 | 100.02 | 98.62 | -0.21% | 1,224,947 |
| Aug 15, 2025 | 100.47 | 100.57 | 100.09 | 100.23 | 98.82 | -0.53% | 926,918 |
| Aug 14, 2025 | 101.23 | 101.23 | 100.68 | 100.76 | 99.34 | -0.64% | 1,122,752 |
| Aug 13, 2025 | 101.23 | 101.54 | 101.22 | 101.41 | 99.99 | 0.72% | 1,053,687 |
| Aug 12, 2025 | 100.65 | 100.74 | 100.38 | 100.69 | 99.28 | -0.43% | 1,500,750 |
| Aug 11, 2025 | 101.22 | 101.33 | 101.01 | 101.12 | 99.70 | 0.13% | 1,025,180 |
| Aug 8, 2025 | 101.07 | 101.07 | 100.87 | 100.99 | 99.57 | -0.36% | 1,678,168 |
| Aug 7, 2025 | 101.50 | 101.76 | 101.24 | 101.35 | 99.93 | -0.08% | 1,675,616 |
| Aug 6, 2025 | 101.46 | 101.64 | 100.45 | 101.43 | 100.01 | -0.43% | 2,467,760 |
| Aug 5, 2025 | 101.49 | 102.02 | 101.45 | 101.87 | 100.44 | 0.17% | 1,722,434 |
| Aug 4, 2025 | 101.68 | 101.79 | 101.34 | 101.70 | 100.27 | 0.18% | 1,510,951 |
| Aug 1, 2025 | 101.15 | 101.59 | 101.11 | 101.52 | 100.09 | 1.02% | 2,372,700 |
| Jul 31, 2025 | 100.66 | 100.91 | 100.45 | 100.49 | 98.71 | 0.12% | 1,703,708 |
| Jul 30, 2025 | 100.33 | 100.60 | 100.19 | 100.37 | 98.59 | -0.48% | 1,918,213 |
| Jul 29, 2025 | 99.92 | 100.87 | 99.88 | 100.85 | 99.06 | 1.28% | 2,133,659 |
| Jul 28, 2025 | 99.68 | 99.83 | 99.51 | 99.58 | 97.81 | -0.41% | 1,277,024 |
| Jul 25, 2025 | 99.50 | 100.03 | 99.42 | 99.99 | 98.22 | 0.43% | 1,187,035 |
| Jul 24, 2025 | 99.15 | 99.83 | 99.15 | 99.56 | 97.79 | -0.15% | 1,594,346 |
| Jul 23, 2025 | 99.75 | 99.87 | 99.51 | 99.71 | 97.94 | -0.40% | 1,265,221 |
| Jul 22, 2025 | 99.81 | 100.33 | 99.74 | 100.11 | 98.33 | 0.46% | 1,160,780 |
| Jul 21, 2025 | 99.86 | 100.10 | 99.61 | 99.65 | 97.88 | 0.72% | 1,096,314 |
| Jul 18, 2025 | 99.02 | 99.12 | 98.77 | 98.94 | 97.18 | 0.28% | 1,219,053 |
| Jul 17, 2025 | 98.80 | 99.02 | 98.55 | 98.66 | 96.91 | -0.04% | 3,169,204 |