iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
88.17
-0.41 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
88.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.55 | 88.55 | 88.05 | 88.17 | 88.17 | -0.46% | 32,503,677 |
| Dec 4, 2025 | 88.91 | 88.93 | 88.48 | 88.58 | 88.58 | -0.54% | 25,503,661 |
| Dec 3, 2025 | 88.92 | 89.16 | 88.74 | 89.06 | 89.06 | 0.28% | 23,208,356 |
| Dec 2, 2025 | 88.58 | 88.96 | 88.46 | 88.81 | 88.81 | 0.05% | 27,541,718 |
| Dec 1, 2025 | 88.85 | 88.99 | 88.71 | 88.77 | 88.77 | -1.60% | 47,002,200 |
| Nov 28, 2025 | 90.46 | 90.53 | 89.95 | 90.21 | 89.89 | -0.47% | 40,704,287 |
| Nov 26, 2025 | 90.15 | 90.64 | 89.83 | 90.64 | 90.32 | 0.44% | 34,098,962 |
| Nov 25, 2025 | 90.31 | 90.59 | 90.13 | 90.24 | 89.92 | 0.26% | 36,503,342 |
| Nov 24, 2025 | 89.95 | 90.07 | 89.78 | 90.01 | 89.69 | 0.57% | 30,865,695 |
| Nov 21, 2025 | 89.65 | 89.67 | 89.20 | 89.50 | 89.18 | 0.30% | 41,938,628 |
| Nov 20, 2025 | 88.99 | 89.42 | 88.99 | 89.23 | 88.91 | 0.39% | 32,945,001 |
| Nov 19, 2025 | 89.23 | 89.31 | 88.85 | 88.88 | 88.56 | -0.20% | 25,782,384 |
| Nov 18, 2025 | 89.35 | 89.45 | 88.80 | 89.06 | 88.74 | -0.03% | 31,967,435 |
| Nov 17, 2025 | 89.08 | 89.30 | 88.98 | 89.09 | 88.77 | 0.25% | 25,605,782 |
| Nov 14, 2025 | 89.79 | 89.84 | 88.87 | 88.87 | 88.55 | -0.57% | 38,550,502 |
| Nov 13, 2025 | 89.80 | 89.94 | 89.38 | 89.38 | 89.06 | -0.82% | 33,825,908 |
| Nov 12, 2025 | 89.95 | 90.32 | 89.88 | 90.12 | 89.80 | 0.18% | 23,594,938 |
| Nov 11, 2025 | 89.95 | 90.07 | 89.78 | 89.96 | 89.64 | 0.46% | 18,942,295 |
| Nov 10, 2025 | 89.49 | 89.67 | 89.39 | 89.55 | 89.23 | -0.02% | 24,093,451 |
| Nov 7, 2025 | 89.36 | 89.87 | 89.36 | 89.57 | 89.25 | -0.21% | 28,530,051 |
| Nov 6, 2025 | 89.56 | 89.85 | 89.53 | 89.76 | 89.44 | 0.90% | 33,027,353 |
| Nov 5, 2025 | 89.51 | 89.55 | 88.88 | 88.96 | 88.64 | -1.09% | 44,643,440 |
| Nov 4, 2025 | 89.78 | 90.06 | 89.74 | 89.94 | 89.62 | 0.22% | 26,383,782 |
| Nov 3, 2025 | 89.62 | 89.82 | 89.42 | 89.74 | 89.42 | -0.61% | 40,752,284 |
| Oct 31, 2025 | 90.56 | 90.66 | 90.20 | 90.29 | 89.65 | -0.30% | 38,247,268 |
| Oct 30, 2025 | 90.39 | 90.97 | 90.35 | 90.56 | 89.91 | -0.58% | 42,649,215 |
| Oct 29, 2025 | 91.88 | 91.89 | 91.02 | 91.09 | 90.44 | -1.01% | 39,551,593 |
| Oct 28, 2025 | 91.85 | 92.18 | 91.81 | 92.02 | 91.36 | 0.26% | 23,564,517 |
| Oct 27, 2025 | 91.32 | 91.79 | 91.09 | 91.78 | 91.12 | 0.34% | 30,033,574 |
| Oct 24, 2025 | 91.59 | 91.60 | 91.16 | 91.47 | 90.82 | 0.04% | 28,265,993 |
| Oct 23, 2025 | 91.61 | 91.79 | 91.29 | 91.43 | 90.78 | -0.68% | 28,275,142 |
| Oct 22, 2025 | 91.99 | 92.18 | 91.82 | 92.06 | 91.40 | 0.07% | 30,496,152 |
| Oct 21, 2025 | 91.99 | 92.19 | 91.91 | 92.00 | 91.34 | 0.49% | 24,514,336 |
| Oct 20, 2025 | 91.46 | 91.56 | 91.28 | 91.55 | 90.90 | 0.38% | 28,429,283 |
| Oct 17, 2025 | 91.25 | 91.29 | 90.90 | 91.20 | 90.55 | -0.15% | 40,240,383 |
| Oct 16, 2025 | 90.52 | 91.50 | 90.45 | 91.34 | 90.69 | 0.75% | 39,631,153 |
| Oct 15, 2025 | 90.96 | 91.30 | 90.47 | 90.66 | 90.01 | -0.22% | 31,333,909 |
| Oct 14, 2025 | 90.65 | 90.92 | 90.43 | 90.86 | 90.21 | 0.32% | 29,800,001 |
| Oct 13, 2025 | 90.28 | 90.58 | 89.86 | 90.57 | 89.92 | -0.06% | 28,035,544 |
| Oct 10, 2025 | 89.98 | 90.72 | 89.90 | 90.62 | 89.97 | 1.61% | 59,389,374 |
| Oct 9, 2025 | 89.17 | 89.29 | 89.01 | 89.18 | 88.54 | -0.08% | 21,578,690 |
| Oct 8, 2025 | 89.60 | 89.62 | 89.13 | 89.25 | 88.61 | 0.08% | 22,506,241 |
| Oct 7, 2025 | 88.97 | 89.38 | 88.81 | 89.18 | 88.54 | 0.58% | 29,103,348 |
| Oct 6, 2025 | 88.71 | 89.16 | 88.65 | 88.67 | 88.04 | -0.79% | 28,370,984 |
| Oct 3, 2025 | 89.63 | 89.72 | 89.27 | 89.38 | 88.74 | -0.19% | 25,884,474 |
| Oct 2, 2025 | 89.31 | 89.69 | 89.19 | 89.55 | 88.91 | 0.29% | 23,208,338 |
| Oct 1, 2025 | 89.45 | 89.64 | 89.09 | 89.29 | 88.65 | -0.09% | 39,408,913 |
| Sep 30, 2025 | 89.66 | 90.04 | 89.21 | 89.37 | 88.42 | -0.29% | 38,583,989 |
| Sep 29, 2025 | 89.29 | 89.74 | 89.26 | 89.63 | 88.68 | 0.82% | 32,286,167 |
| Sep 26, 2025 | 88.99 | 89.47 | 88.69 | 88.90 | 87.96 | -0.09% | 30,955,062 |
| Sep 25, 2025 | 88.85 | 89.03 | 88.46 | 88.98 | 88.04 | - | 29,882,469 |
| Sep 24, 2025 | 89.08 | 89.16 | 88.70 | 88.98 | 88.04 | -0.38% | 28,097,977 |
| Sep 23, 2025 | 88.97 | 89.36 | 88.75 | 89.32 | 88.37 | 0.70% | 26,689,041 |
| Sep 22, 2025 | 88.82 | 88.91 | 88.54 | 88.70 | 87.76 | -0.36% | 24,758,223 |
| Sep 19, 2025 | 89.07 | 89.23 | 88.79 | 89.02 | 88.08 | -0.19% | 32,509,221 |
| Sep 18, 2025 | 89.26 | 89.47 | 88.90 | 89.19 | 88.25 | -1.03% | 55,717,920 |
| Sep 17, 2025 | 90.71 | 91.04 | 89.87 | 90.12 | 89.17 | -0.25% | 49,121,751 |
| Sep 16, 2025 | 90.09 | 90.50 | 90.04 | 90.35 | 89.39 | 0.21% | 26,794,226 |
| Sep 15, 2025 | 90.15 | 90.46 | 90.07 | 90.16 | 89.21 | 0.23% | 24,820,119 |
| Sep 12, 2025 | 89.83 | 89.98 | 89.49 | 89.95 | 89.00 | -0.43% | 32,968,578 |
| Sep 11, 2025 | 89.91 | 90.48 | 89.90 | 90.34 | 89.38 | 0.67% | 46,694,392 |
| Sep 10, 2025 | 89.40 | 90.07 | 89.19 | 89.74 | 88.79 | 0.57% | 40,713,570 |
| Sep 9, 2025 | 89.40 | 89.55 | 88.99 | 89.23 | 88.28 | -0.57% | 37,126,428 |
| Sep 8, 2025 | 89.17 | 89.76 | 89.12 | 89.74 | 88.79 | 1.33% | 54,538,678 |
| Sep 5, 2025 | 88.22 | 88.61 | 88.14 | 88.56 | 87.62 | 1.52% | 69,667,951 |
| Sep 4, 2025 | 87.02 | 87.24 | 86.58 | 87.23 | 86.31 | 0.76% | 40,501,553 |
| Sep 3, 2025 | 85.93 | 86.81 | 85.89 | 86.57 | 85.65 | 1.10% | 52,499,540 |
| Sep 2, 2025 | 85.63 | 85.84 | 85.48 | 85.63 | 84.72 | -1.12% | 48,760,602 |
| Aug 29, 2025 | 86.76 | 86.86 | 86.44 | 86.60 | 85.36 | -0.71% | 41,686,429 |
| Aug 28, 2025 | 86.78 | 87.26 | 86.66 | 87.22 | 85.97 | 0.66% | 32,205,937 |
| Aug 27, 2025 | 86.11 | 86.66 | 86.00 | 86.65 | 85.41 | -0.12% | 38,142,761 |
| Aug 26, 2025 | 86.51 | 86.79 | 86.22 | 86.75 | 85.51 | -0.06% | 30,259,346 |
| Aug 25, 2025 | 86.73 | 87.05 | 86.65 | 86.80 | 85.56 | -0.29% | 27,011,924 |
| Aug 22, 2025 | 86.83 | 87.30 | 86.72 | 87.05 | 85.80 | 0.74% | 49,871,851 |
| Aug 21, 2025 | 86.56 | 86.68 | 86.11 | 86.41 | 85.17 | -0.50% | 28,643,888 |
| Aug 20, 2025 | 86.59 | 86.97 | 86.56 | 86.84 | 85.59 | 0.22% | 25,912,477 |
| Aug 19, 2025 | 86.45 | 86.75 | 86.45 | 86.65 | 85.41 | 0.58% | 28,780,625 |
| Aug 18, 2025 | 86.50 | 86.54 | 85.99 | 86.15 | 84.91 | -0.29% | 26,777,514 |
| Aug 15, 2025 | 86.66 | 86.78 | 86.25 | 86.40 | 85.16 | -0.71% | 36,343,551 |
| Aug 14, 2025 | 87.51 | 87.51 | 86.89 | 87.02 | 85.77 | -0.74% | 33,397,435 |
| Aug 13, 2025 | 87.44 | 87.81 | 87.43 | 87.67 | 86.41 | 0.83% | 30,817,493 |
| Aug 12, 2025 | 86.90 | 86.97 | 86.55 | 86.95 | 85.70 | -0.50% | 41,087,211 |
| Aug 11, 2025 | 87.54 | 87.67 | 87.28 | 87.39 | 86.14 | 0.11% | 20,100,909 |
| Aug 8, 2025 | 87.36 | 87.39 | 87.16 | 87.29 | 86.04 | -0.43% | 21,596,334 |
| Aug 7, 2025 | 87.92 | 88.25 | 87.59 | 87.67 | 86.41 | -0.17% | 29,213,145 |
| Aug 6, 2025 | 87.84 | 88.05 | 86.92 | 87.82 | 86.56 | -0.58% | 42,589,347 |
| Aug 5, 2025 | 87.85 | 88.45 | 87.78 | 88.33 | 87.06 | 0.31% | 28,586,109 |
| Aug 4, 2025 | 87.96 | 88.15 | 87.65 | 88.06 | 86.80 | 0.27% | 36,425,167 |
| Aug 1, 2025 | 87.56 | 87.93 | 87.52 | 87.82 | 86.56 | 1.04% | 63,434,525 |
| Jul 31, 2025 | 87.13 | 87.41 | 86.84 | 86.92 | 85.35 | 0.06% | 49,814,080 |
| Jul 30, 2025 | 86.77 | 86.96 | 86.56 | 86.87 | 85.30 | -0.52% | 40,670,866 |
| Jul 29, 2025 | 86.23 | 87.34 | 86.20 | 87.32 | 85.74 | 1.69% | 47,828,275 |
| Jul 28, 2025 | 85.99 | 86.20 | 85.83 | 85.87 | 84.32 | -0.65% | 26,812,463 |
| Jul 25, 2025 | 85.80 | 86.44 | 85.72 | 86.43 | 84.87 | 0.63% | 27,196,153 |
| Jul 24, 2025 | 85.55 | 86.24 | 85.51 | 85.89 | 84.34 | -0.17% | 25,164,761 |
| Jul 23, 2025 | 86.05 | 86.20 | 85.79 | 86.04 | 84.48 | -0.55% | 31,008,454 |
| Jul 22, 2025 | 86.17 | 86.77 | 86.11 | 86.52 | 84.95 | 0.60% | 35,190,321 |
| Jul 21, 2025 | 86.22 | 86.51 | 85.96 | 86.00 | 84.44 | 0.89% | 40,019,530 |
| Jul 18, 2025 | 85.43 | 85.46 | 85.10 | 85.24 | 83.70 | 0.15% | 27,534,948 |
| Jul 17, 2025 | 85.22 | 85.49 | 84.99 | 85.11 | 83.57 | -0.02% | 31,875,451 |