iShares 10-20 Year Treasury Bond ETF (TLH)

NYSEARCA: TLH · Real-Time Price · USD

100.53

-0.05 (-0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

100.53

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

TLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.32	100.42	100.17	100.37	-	-0.21%	338,642
Apr 27, 2026	100.74	100.88	100.44	100.58	100.58	-0.36%	655,641
Apr 24, 2026	100.58	101.01	100.41	100.94	100.94	0.24%	847,828
Apr 23, 2026	100.98	101.18	100.36	100.70	100.70	-0.22%	1,020,551
Apr 22, 2026	101.21	101.30	100.86	100.92	100.92	0.20%	597,017
Apr 21, 2026	101.17	101.29	100.72	100.72	100.72	-0.61%	1,300,040
Apr 20, 2026	101.40	101.42	101.02	101.34	101.34	-0.03%	617,864
Apr 17, 2026	101.33	101.55	101.20	101.37	101.37	0.83%	679,075
Apr 16, 2026	101.15	101.18	100.46	100.54	100.54	-0.49%	956,918
Apr 15, 2026	101.23	101.24	100.94	101.03	101.03	-0.36%	1,143,522
Apr 14, 2026	100.85	101.42	100.80	101.39	101.39	0.52%	614,950
Apr 13, 2026	100.50	100.92	100.34	100.87	100.87	0.29%	2,195,935
Apr 10, 2026	100.76	100.81	100.46	100.58	100.58	-0.28%	1,553,239
Apr 9, 2026	100.76	101.24	100.50	100.86	100.86	-0.08%	682,543
Apr 8, 2026	101.40	101.44	100.81	100.94	100.94	0.37%	869,770
Apr 7, 2026	100.47	100.63	99.86	100.57	100.57	0.04%	822,827
Apr 6, 2026	100.36	100.71	100.27	100.53	100.53	-0.17%	1,066,914
Apr 2, 2026	100.18	100.86	100.15	100.70	100.70	0.46%	844,749
Apr 1, 2026	100.25	100.66	100.20	100.24	100.24	-0.48%	2,450,749
Mar 31, 2026	100.88	101.16	100.59	100.72	100.33	0.09%	2,400,025
Mar 30, 2026	100.54	100.84	100.40	100.63	100.24	1.17%	1,470,722
Mar 27, 2026	99.14	99.81	99.12	99.47	99.08	-0.30%	1,093,346
Mar 26, 2026	100.14	100.38	99.67	99.77	99.38	-0.88%	937,614
Mar 25, 2026	100.58	100.70	100.32	100.66	100.27	0.84%	3,531,204
Mar 24, 2026	99.45	100.03	99.32	99.82	99.43	-0.34%	1,698,954
Mar 23, 2026	99.86	100.51	99.68	100.16	99.77	0.61%	1,918,511
Mar 20, 2026	100.65	100.68	99.49	99.55	99.16	-1.83%	2,537,739
Mar 19, 2026	100.93	101.60	100.89	101.41	101.02	0.34%	1,814,539
Mar 18, 2026	101.52	101.60	101.06	101.07	100.68	-0.57%	1,229,610
Mar 17, 2026	101.56	101.76	101.53	101.65	101.26	0.33%	1,334,779
Mar 16, 2026	101.28	101.46	101.12	101.32	100.93	0.70%	1,424,065
Mar 13, 2026	101.03	101.24	100.55	100.62	100.23	-0.44%	1,787,171
Mar 12, 2026	101.10	101.36	100.92	101.06	100.67	-0.34%	11,867,545
Mar 11, 2026	101.93	102.01	101.35	101.40	101.01	-1.01%	767,171
Mar 10, 2026	102.91	103.06	102.42	102.43	102.03	-0.72%	995,387
Mar 9, 2026	102.31	103.24	102.26	103.17	102.77	0.59%	1,044,065
Mar 6, 2026	102.31	102.99	102.09	102.56	102.16	-0.27%	1,960,492
Mar 5, 2026	102.73	102.97	102.62	102.84	102.44	-0.47%	1,290,320
Mar 4, 2026	103.48	103.59	103.31	103.33	102.93	-0.25%	1,215,031
Mar 3, 2026	103.07	103.80	103.06	103.59	103.19	-0.18%	1,578,871
Mar 2, 2026	104.16	104.17	103.56	103.78	103.38	-1.16%	1,192,324
Feb 27, 2026	104.86	105.06	104.75	105.00	104.25	0.50%	865,070
Feb 26, 2026	104.26	104.52	104.26	104.48	103.74	0.37%	851,729
Feb 25, 2026	103.97	104.29	103.96	104.10	103.36	-0.05%	1,562,531
Feb 24, 2026	104.20	104.27	104.03	104.15	103.41	0.07%	1,216,206
Feb 23, 2026	103.85	104.28	103.83	104.08	103.34	0.40%	946,995
Feb 20, 2026	103.88	103.89	103.30	103.67	102.93	-0.14%	2,432,359
Feb 19, 2026	103.61	103.88	103.58	103.82	103.08	0.12%	951,210
Feb 18, 2026	103.85	103.98	103.66	103.70	102.96	-0.32%	1,157,226
Feb 17, 2026	104.11	104.22	103.95	104.03	103.29	0.13%	973,654
Feb 13, 2026	103.83	104.00	103.76	103.90	103.16	0.49%	949,341
Feb 12, 2026	102.62	103.45	102.62	103.39	102.66	1.03%	1,071,335
Feb 11, 2026	102.29	102.71	102.26	102.34	101.61	-0.42%	1,072,394
Feb 10, 2026	102.55	102.84	102.55	102.77	102.04	0.85%	972,073
Feb 9, 2026	101.66	101.97	101.51	101.90	101.18	0.01%	899,420
Feb 6, 2026	101.90	101.95	101.61	101.89	101.17	0.02%	918,817
Feb 5, 2026	101.38	101.89	101.21	101.87	101.15	0.90%	1,121,860
Feb 4, 2026	100.94	101.10	100.85	100.96	100.24	-0.14%	1,462,020
Feb 3, 2026	100.82	101.13	100.77	101.10	100.38	0.17%	1,131,076
Feb 2, 2026	101.28	101.33	100.90	100.93	100.21	-0.66%	1,277,226
Jan 30, 2026	101.70	101.90	101.56	101.60	100.50	-0.26%	1,278,069
Jan 29, 2026	101.44	101.97	101.41	101.86	100.76	0.05%	2,026,277
Jan 28, 2026	101.79	101.89	101.52	101.81	100.71	-0.20%	2,748,729
Jan 27, 2026	102.28	102.42	101.93	102.01	100.91	-0.43%	3,059,580
Jan 26, 2026	102.51	102.61	102.33	102.45	101.34	0.37%	1,048,404
Jan 23, 2026	101.97	102.15	101.70	102.07	100.97	0.20%	964,513
Jan 22, 2026	101.53	101.93	101.43	101.87	100.77	0.28%	1,049,102
Jan 21, 2026	101.13	101.74	100.98	101.59	100.49	0.55%	1,609,378
Jan 20, 2026	101.01	101.34	100.94	101.03	99.94	-1.01%	1,264,514
Jan 16, 2026	102.42	102.55	101.99	102.06	100.96	-0.56%	1,106,355
Jan 15, 2026	102.93	102.95	102.61	102.63	101.52	-0.08%	871,444
Jan 14, 2026	102.35	102.86	102.35	102.71	101.60	0.46%	812,552
Jan 13, 2026	102.35	102.38	102.06	102.24	101.13	0.11%	1,000,603
Jan 12, 2026	102.03	102.36	101.94	102.13	101.03	-0.18%	1,150,034
Jan 9, 2026	101.79	102.38	101.63	102.31	101.20	0.42%	1,381,056
Jan 8, 2026	101.88	102.08	101.81	101.88	100.78	-0.40%	1,051,460
Jan 7, 2026	102.32	102.48	102.01	102.29	101.18	0.47%	1,497,652
Jan 6, 2026	101.69	101.85	101.44	101.81	100.71	-0.12%	1,386,268
Jan 5, 2026	101.66	101.99	101.60	101.93	100.83	0.41%	1,145,906
Jan 2, 2026	101.81	101.83	101.46	101.51	100.41	-0.16%	918,564
Dec 31, 2025	102.00	102.21	101.62	101.67	100.57	-0.53%	1,163,596
Dec 30, 2025	102.05	102.35	101.99	102.21	101.10	-0.10%	941,050
Dec 29, 2025	102.21	102.32	102.06	102.31	101.20	0.31%	964,727
Dec 26, 2025	102.21	102.25	101.81	101.99	100.89	-0.08%	1,169,810
Dec 24, 2025	101.86	102.11	101.77	102.07	100.97	0.44%	582,850
Dec 23, 2025	101.20	101.68	101.16	101.62	100.52	0.11%	782,418
Dec 22, 2025	101.55	101.59	101.43	101.51	100.41	-0.11%	1,071,426
Dec 19, 2025	101.74	101.87	101.56	101.62	100.52	-0.71%	1,943,003
Dec 18, 2025	102.30	102.48	102.21	102.35	100.87	0.38%	1,116,348
Dec 17, 2025	101.78	102.14	101.75	101.96	100.49	-0.09%	4,203,361
Dec 16, 2025	101.33	102.07	101.32	102.05	100.57	0.47%	1,329,964
Dec 15, 2025	101.79	101.95	101.52	101.57	100.10	0.16%	1,120,542
Dec 12, 2025	101.40	101.55	101.30	101.41	99.94	-0.72%	932,735
Dec 11, 2025	102.64	102.76	102.12	102.15	100.67	-0.05%	896,023
Dec 10, 2025	101.81	102.30	101.72	102.20	100.72	0.36%	1,479,559
Dec 9, 2025	102.21	102.21	101.75	101.83	100.36	0.02%	1,129,429
Dec 8, 2025	102.13	102.13	101.51	101.81	100.34	-0.32%	959,117
Dec 5, 2025	102.51	102.51	102.02	102.14	100.66	-0.41%	983,495
Dec 4, 2025	102.86	102.86	102.46	102.56	101.08	-0.42%	895,910
Dec 3, 2025	102.87	103.07	102.69	102.99	101.50	0.26%	929,820