iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
88.47
-0.32 (-0.36%)
At close: Mar 6, 2026, 4:00 PM EST
88.56
+0.09 (0.10%)
After-hours: Mar 6, 2026, 4:07 PM EST
TLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.32 | 88.94 | 88.02 | 88.57 | - | -0.25% | 50,694,232 |
| Mar 5, 2026 | 88.63 | 88.94 | 88.51 | 88.79 | 88.79 | -0.40% | 45,002,871 |
| Mar 4, 2026 | 89.27 | 89.44 | 89.10 | 89.15 | 89.15 | -0.31% | 47,054,486 |
| Mar 3, 2026 | 88.98 | 89.67 | 88.94 | 89.43 | 89.43 | -0.20% | 51,850,414 |
| Mar 2, 2026 | 89.98 | 89.99 | 89.36 | 89.61 | 89.61 | -1.33% | 55,465,543 |
| Feb 27, 2026 | 90.69 | 90.86 | 90.55 | 90.82 | 90.52 | 0.61% | 51,271,971 |
| Feb 26, 2026 | 90.06 | 90.32 | 90.05 | 90.27 | 89.97 | 0.40% | 29,447,077 |
| Feb 25, 2026 | 89.71 | 90.08 | 89.71 | 89.91 | 89.61 | 0.01% | 23,625,776 |
| Feb 24, 2026 | 89.95 | 90.05 | 89.76 | 89.90 | 89.60 | 0.18% | 24,933,943 |
| Feb 23, 2026 | 89.55 | 90.00 | 89.53 | 89.74 | 89.44 | 0.37% | 33,614,602 |
| Feb 20, 2026 | 89.70 | 89.74 | 88.93 | 89.41 | 89.11 | -0.23% | 49,610,815 |
| Feb 19, 2026 | 89.40 | 89.72 | 89.37 | 89.62 | 89.32 | 0.10% | 28,658,625 |
| Feb 18, 2026 | 89.69 | 89.86 | 89.47 | 89.53 | 89.23 | -0.38% | 35,415,364 |
| Feb 17, 2026 | 89.93 | 90.12 | 89.76 | 89.87 | 89.57 | 0.17% | 32,356,748 |
| Feb 13, 2026 | 89.63 | 89.81 | 89.52 | 89.72 | 89.42 | 0.55% | 56,785,154 |
| Feb 12, 2026 | 88.36 | 89.28 | 88.35 | 89.23 | 88.93 | 1.33% | 48,454,859 |
| Feb 11, 2026 | 88.04 | 88.48 | 87.94 | 88.06 | 87.77 | -0.53% | 37,014,010 |
| Feb 10, 2026 | 88.24 | 88.53 | 88.22 | 88.53 | 88.24 | 1.15% | 37,253,715 |
| Feb 9, 2026 | 87.20 | 87.58 | 87.03 | 87.52 | 87.23 | -0.02% | 24,708,880 |
| Feb 6, 2026 | 87.45 | 87.54 | 87.20 | 87.54 | 87.25 | 0.07% | 33,461,764 |
| Feb 5, 2026 | 86.93 | 87.48 | 86.75 | 87.48 | 87.19 | 1.09% | 50,268,911 |
| Feb 4, 2026 | 86.63 | 86.78 | 86.46 | 86.54 | 86.25 | -0.25% | 37,872,880 |
| Feb 3, 2026 | 86.49 | 86.78 | 86.43 | 86.76 | 86.47 | 0.24% | 27,438,196 |
| Feb 2, 2026 | 87.02 | 87.06 | 86.55 | 86.55 | 86.26 | -0.67% | 38,171,395 |
| Jan 30, 2026 | 87.38 | 87.56 | 87.13 | 87.13 | 86.51 | -0.56% | 45,832,193 |
| Jan 29, 2026 | 87.15 | 87.74 | 87.08 | 87.62 | 87.00 | 0.02% | 43,854,982 |
| Jan 28, 2026 | 87.51 | 87.70 | 87.29 | 87.60 | 86.98 | -0.23% | 38,750,296 |
| Jan 27, 2026 | 88.11 | 88.25 | 87.68 | 87.80 | 87.18 | -0.62% | 35,180,128 |
| Jan 26, 2026 | 88.40 | 88.49 | 88.20 | 88.35 | 87.72 | 0.48% | 38,882,362 |
| Jan 23, 2026 | 87.83 | 88.03 | 87.50 | 87.93 | 87.31 | 0.27% | 35,968,799 |
| Jan 22, 2026 | 87.27 | 87.76 | 87.14 | 87.69 | 87.07 | 0.44% | 42,419,291 |
| Jan 21, 2026 | 86.80 | 87.48 | 86.62 | 87.31 | 86.69 | 0.76% | 51,220,133 |
| Jan 20, 2026 | 86.63 | 87.03 | 86.54 | 86.65 | 86.03 | -1.31% | 66,009,536 |
| Jan 16, 2026 | 88.13 | 88.32 | 87.71 | 87.80 | 87.18 | -0.58% | 46,382,396 |
| Jan 15, 2026 | 88.64 | 88.66 | 88.31 | 88.31 | 87.68 | -0.02% | 37,988,942 |
| Jan 14, 2026 | 87.91 | 88.43 | 87.89 | 88.33 | 87.70 | 0.58% | 39,233,477 |
| Jan 13, 2026 | 87.88 | 87.91 | 87.54 | 87.82 | 87.20 | 0.17% | 30,451,400 |
| Jan 12, 2026 | 87.50 | 87.91 | 87.41 | 87.67 | 87.05 | -0.30% | 36,103,071 |
| Jan 9, 2026 | 87.30 | 88.00 | 87.12 | 87.93 | 87.31 | 0.66% | 57,348,793 |
| Jan 8, 2026 | 87.33 | 87.55 | 87.25 | 87.35 | 86.73 | -0.50% | 28,204,899 |
| Jan 7, 2026 | 87.84 | 88.01 | 87.48 | 87.79 | 87.17 | 0.58% | 39,930,912 |
| Jan 6, 2026 | 87.15 | 87.34 | 86.90 | 87.28 | 86.66 | -0.21% | 39,015,179 |
| Jan 5, 2026 | 87.18 | 87.52 | 87.11 | 87.46 | 86.84 | 0.49% | 30,178,030 |
| Jan 2, 2026 | 87.40 | 87.41 | 87.02 | 87.03 | 86.41 | -0.15% | 40,731,251 |
| Dec 31, 2025 | 87.68 | 87.91 | 87.13 | 87.16 | 86.54 | -0.80% | 36,500,036 |
| Dec 30, 2025 | 87.74 | 88.04 | 87.67 | 87.86 | 87.24 | -0.24% | 25,106,784 |
| Dec 29, 2025 | 87.95 | 88.07 | 87.79 | 88.07 | 87.44 | 0.38% | 29,399,823 |
| Dec 26, 2025 | 88.10 | 88.17 | 87.60 | 87.74 | 87.12 | -0.33% | 26,522,734 |
| Dec 24, 2025 | 87.76 | 88.08 | 87.65 | 88.03 | 87.40 | 0.61% | 25,942,006 |
| Dec 23, 2025 | 87.07 | 87.58 | 87.03 | 87.50 | 86.88 | 0.16% | 33,624,059 |
| Dec 22, 2025 | 87.42 | 87.46 | 87.25 | 87.36 | 86.74 | -0.22% | 25,547,134 |
| Dec 19, 2025 | 87.61 | 87.76 | 87.41 | 87.55 | 86.93 | -0.76% | 37,858,082 |
| Dec 18, 2025 | 88.13 | 88.38 | 88.07 | 88.22 | 87.25 | 0.48% | 39,048,891 |
| Dec 17, 2025 | 87.63 | 87.99 | 87.58 | 87.80 | 86.84 | -0.09% | 24,668,305 |
| Dec 16, 2025 | 87.19 | 87.92 | 87.17 | 87.88 | 86.92 | 0.55% | 41,018,681 |
| Dec 15, 2025 | 87.72 | 87.88 | 87.39 | 87.40 | 86.44 | 0.07% | 28,611,787 |
| Dec 12, 2025 | 87.38 | 87.50 | 87.19 | 87.34 | 86.38 | -0.96% | 47,030,122 |
| Dec 11, 2025 | 88.69 | 88.83 | 88.16 | 88.19 | 87.22 | -0.14% | 26,778,686 |
| Dec 10, 2025 | 88.00 | 88.52 | 87.86 | 88.31 | 87.34 | 0.39% | 46,833,512 |
| Dec 9, 2025 | 88.34 | 88.35 | 87.84 | 87.97 | 87.01 | 0.10% | 25,771,792 |
| Dec 8, 2025 | 88.19 | 88.20 | 87.56 | 87.88 | 86.92 | -0.33% | 32,255,204 |
| Dec 5, 2025 | 88.55 | 88.55 | 88.05 | 88.17 | 87.20 | -0.46% | 32,808,068 |
| Dec 4, 2025 | 88.91 | 88.93 | 88.48 | 88.58 | 87.61 | -0.54% | 25,541,459 |
| Dec 3, 2025 | 88.92 | 89.16 | 88.74 | 89.06 | 88.08 | 0.28% | 23,278,580 |
| Dec 2, 2025 | 88.58 | 88.96 | 88.46 | 88.81 | 87.84 | 0.05% | 27,605,681 |
| Dec 1, 2025 | 88.85 | 88.99 | 88.71 | 88.77 | 87.80 | -1.60% | 47,086,647 |
| Nov 28, 2025 | 90.46 | 90.53 | 89.95 | 90.21 | 88.90 | -0.47% | 40,704,287 |
| Nov 26, 2025 | 90.15 | 90.64 | 89.83 | 90.64 | 89.33 | 0.44% | 34,098,962 |
| Nov 25, 2025 | 90.31 | 90.59 | 90.13 | 90.24 | 88.93 | 0.26% | 36,503,342 |
| Nov 24, 2025 | 89.95 | 90.07 | 89.78 | 90.01 | 88.71 | 0.57% | 30,865,695 |
| Nov 21, 2025 | 89.65 | 89.67 | 89.20 | 89.50 | 88.20 | 0.30% | 41,938,628 |
| Nov 20, 2025 | 88.99 | 89.42 | 88.99 | 89.23 | 87.94 | 0.39% | 32,945,001 |
| Nov 19, 2025 | 89.23 | 89.31 | 88.85 | 88.88 | 87.59 | -0.20% | 25,782,384 |
| Nov 18, 2025 | 89.35 | 89.45 | 88.80 | 89.06 | 87.77 | -0.03% | 31,967,435 |
| Nov 17, 2025 | 89.08 | 89.30 | 88.98 | 89.09 | 87.80 | 0.25% | 25,605,782 |
| Nov 14, 2025 | 89.79 | 89.84 | 88.87 | 88.87 | 87.58 | -0.57% | 38,550,502 |
| Nov 13, 2025 | 89.80 | 89.94 | 89.38 | 89.38 | 88.09 | -0.82% | 33,825,908 |
| Nov 12, 2025 | 89.95 | 90.32 | 89.88 | 90.12 | 88.82 | 0.18% | 23,594,938 |
| Nov 11, 2025 | 89.95 | 90.07 | 89.78 | 89.96 | 88.66 | 0.46% | 18,942,295 |
| Nov 10, 2025 | 89.49 | 89.67 | 89.39 | 89.55 | 88.25 | -0.02% | 24,093,451 |
| Nov 7, 2025 | 89.36 | 89.87 | 89.36 | 89.57 | 88.27 | -0.21% | 28,530,051 |
| Nov 6, 2025 | 89.56 | 89.85 | 89.53 | 89.76 | 88.46 | 0.90% | 33,027,353 |
| Nov 5, 2025 | 89.51 | 89.55 | 88.88 | 88.96 | 87.67 | -1.09% | 44,643,440 |
| Nov 4, 2025 | 89.78 | 90.06 | 89.74 | 89.94 | 88.64 | 0.22% | 26,383,782 |
| Nov 3, 2025 | 89.62 | 89.82 | 89.42 | 89.74 | 88.44 | -0.61% | 40,752,284 |
| Oct 31, 2025 | 90.56 | 90.66 | 90.20 | 90.29 | 88.66 | -0.30% | 38,247,268 |
| Oct 30, 2025 | 90.39 | 90.97 | 90.35 | 90.56 | 88.93 | -0.58% | 42,649,215 |
| Oct 29, 2025 | 91.88 | 91.89 | 91.02 | 91.09 | 89.45 | -1.01% | 39,551,593 |
| Oct 28, 2025 | 91.85 | 92.18 | 91.81 | 92.02 | 90.36 | 0.26% | 23,564,517 |
| Oct 27, 2025 | 91.32 | 91.79 | 91.09 | 91.78 | 90.13 | 0.34% | 30,033,574 |
| Oct 24, 2025 | 91.59 | 91.60 | 91.16 | 91.47 | 89.82 | 0.04% | 28,265,993 |
| Oct 23, 2025 | 91.61 | 91.79 | 91.29 | 91.43 | 89.78 | -0.68% | 28,275,142 |
| Oct 22, 2025 | 91.99 | 92.18 | 91.82 | 92.06 | 90.40 | 0.07% | 30,496,152 |
| Oct 21, 2025 | 91.99 | 92.19 | 91.91 | 92.00 | 90.34 | 0.49% | 24,514,336 |
| Oct 20, 2025 | 91.46 | 91.56 | 91.28 | 91.55 | 89.90 | 0.38% | 28,429,283 |
| Oct 17, 2025 | 91.25 | 91.29 | 90.90 | 91.20 | 89.56 | -0.15% | 40,240,383 |
| Oct 16, 2025 | 90.52 | 91.50 | 90.45 | 91.34 | 89.69 | 0.75% | 39,631,153 |
| Oct 15, 2025 | 90.96 | 91.30 | 90.47 | 90.66 | 89.03 | -0.22% | 31,333,909 |
| Oct 14, 2025 | 90.65 | 90.92 | 90.43 | 90.86 | 89.22 | 0.32% | 29,800,001 |
| Oct 13, 2025 | 90.28 | 90.58 | 89.86 | 90.57 | 88.94 | -0.06% | 28,035,544 |