Skip to main content
iShares 20+ Year Treasury Bond ETF (TLT)
NASDAQ: TLT · Real-Time Price · USD
86.37
+0.09 (0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
86.43
+0.06 (0.07%)
After-hours: Apr 28, 2026, 4:17 PM EDT

TLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202686.1286.3685.9486.36-0.09%14,420,904
Apr 27, 202686.4986.6286.1986.2886.28-0.50%19,237,913
Apr 24, 202686.4686.8286.2586.7186.710.18%22,285,741
Apr 23, 202686.8387.0486.2486.5586.55-0.22%21,106,665
Apr 22, 202687.0587.1686.7186.7486.740.20%13,676,816
Apr 21, 202686.9787.0986.5386.5786.57-0.55%19,798,692
Apr 20, 202687.1187.1386.7187.0587.05-0.02%14,623,480
Apr 17, 202687.0587.2186.8987.0787.070.92%29,604,128
Apr 16, 202686.9286.9786.2086.2886.28-0.63%20,001,034
Apr 15, 202687.0287.0786.7386.8386.83-0.44%15,119,636
Apr 14, 202686.7087.2486.6387.2187.210.53%16,606,917
Apr 13, 202686.4486.8086.2586.7586.750.30%12,719,726
Apr 10, 202686.6086.6886.3386.4986.49-0.24%13,247,732
Apr 9, 202686.6987.1386.3986.7086.70-0.25%18,909,082
Apr 8, 202687.3687.3786.7386.9286.920.32%22,244,916
Apr 7, 202686.5286.6885.9186.6486.64-0.01%22,747,227
Apr 6, 202686.5086.8586.3986.6586.65-0.16%14,660,325
Apr 2, 202686.2186.8586.1586.7986.790.61%33,310,584
Apr 1, 202686.2886.7186.2386.2686.26-0.50%31,157,621
Mar 31, 202686.9387.1686.5786.6986.35-0.10%47,112,153
Mar 30, 202686.6386.9586.4986.7886.431.33%36,473,153
Mar 27, 202685.5086.1085.4585.6485.30-0.55%39,928,851
Mar 26, 202686.3486.6185.9386.1185.77-0.84%39,536,966
Mar 25, 202686.7586.8886.4886.8486.490.97%37,861,005
Mar 24, 202685.7286.2985.5686.0185.67-0.43%51,799,399
Mar 23, 202686.1886.7285.9486.3986.040.65%69,686,651
Mar 20, 202686.8186.8685.7685.8385.49-1.90%78,948,515
Mar 19, 202687.0687.7386.9787.4987.140.62%60,307,437
Mar 18, 202687.3687.4886.9386.9686.61-0.57%37,596,578
Mar 17, 202687.3687.5787.3287.4587.100.28%19,578,066
Mar 16, 202687.1887.3486.9687.2186.860.77%37,341,484
Mar 13, 202686.9387.1586.4786.5486.20-0.49%43,459,981
Mar 12, 202686.9187.2586.7886.9786.62-0.20%48,976,970
Mar 11, 202687.7587.8187.0887.1486.79-1.29%54,679,852
Mar 10, 202688.8088.9588.2788.2887.93-1.06%48,651,546
Mar 9, 202688.3089.3288.2189.2388.880.87%52,478,733
Mar 6, 202688.3288.9488.0288.4688.11-0.37%58,136,911
Mar 5, 202688.6388.9488.5188.7988.44-0.40%45,768,934
Mar 4, 202689.2789.4489.1089.1588.80-0.31%47,069,511
Mar 3, 202688.9889.6788.9489.4389.07-0.20%51,850,414
Mar 2, 202689.9889.9989.3689.6189.25-1.33%55,465,543
Feb 27, 202690.6990.8690.5590.8290.160.61%51,271,971
Feb 26, 202690.0690.3290.0590.2789.610.40%29,447,077
Feb 25, 202689.7190.0889.7189.9189.260.01%23,625,776
Feb 24, 202689.9590.0589.7689.9089.250.18%24,933,943
Feb 23, 202689.5590.0089.5389.7489.090.37%33,614,602
Feb 20, 202689.7089.7488.9389.4188.76-0.23%49,610,815
Feb 19, 202689.4089.7289.3789.6288.970.10%28,658,625
Feb 18, 202689.6989.8689.4789.5388.88-0.38%35,415,364
Feb 17, 202689.9390.1289.7689.8789.220.17%32,356,748
Feb 13, 202689.6389.8189.5289.7289.070.55%56,785,154
Feb 12, 202688.3689.2888.3589.2388.581.33%48,454,859
Feb 11, 202688.0488.4887.9488.0687.42-0.53%37,014,010
Feb 10, 202688.2488.5388.2288.5387.891.15%37,253,715
Feb 9, 202687.2087.5887.0387.5286.88-0.02%24,708,880
Feb 6, 202687.4587.5487.2087.5486.900.07%33,461,764
Feb 5, 202686.9387.4886.7587.4886.841.09%50,268,911
Feb 4, 202686.6386.7886.4686.5485.91-0.25%37,872,880
Feb 3, 202686.4986.7886.4386.7686.130.24%27,438,196
Feb 2, 202687.0287.0686.5586.5585.92-0.67%38,171,395
Jan 30, 202687.3887.5687.1387.1386.17-0.56%45,832,193
Jan 29, 202687.1587.7487.0887.6286.650.02%43,854,982
Jan 28, 202687.5187.7087.2987.6086.63-0.23%38,750,296
Jan 27, 202688.1188.2587.6887.8086.83-0.62%35,180,128
Jan 26, 202688.4088.4988.2088.3587.370.48%38,882,362
Jan 23, 202687.8388.0387.5087.9386.960.27%35,968,799
Jan 22, 202687.2787.7687.1487.6986.720.44%42,419,291
Jan 21, 202686.8087.4886.6287.3186.340.76%51,220,133
Jan 20, 202686.6387.0386.5486.6585.69-1.31%66,009,536
Jan 16, 202688.1388.3287.7187.8086.83-0.58%46,382,396
Jan 15, 202688.6488.6688.3188.3187.33-0.02%37,988,942
Jan 14, 202687.9188.4387.8988.3387.350.58%39,233,477
Jan 13, 202687.8887.9187.5487.8286.850.17%30,451,400
Jan 12, 202687.5087.9187.4187.6786.70-0.30%36,103,071
Jan 9, 202687.3088.0087.1287.9386.960.66%57,348,793
Jan 8, 202687.3387.5587.2587.3586.38-0.50%28,204,899
Jan 7, 202687.8488.0187.4887.7986.820.58%39,930,912
Jan 6, 202687.1587.3486.9087.2886.32-0.21%39,015,179
Jan 5, 202687.1887.5287.1187.4686.490.49%30,178,030
Jan 2, 202687.4087.4187.0287.0386.07-0.15%40,731,251
Dec 31, 202587.6887.9187.1387.1686.20-0.80%36,500,036
Dec 30, 202587.7488.0487.6787.8686.89-0.24%25,106,784
Dec 29, 202587.9588.0787.7988.0787.100.38%29,399,823
Dec 26, 202588.1088.1787.6087.7486.77-0.33%26,522,734
Dec 24, 202587.7688.0887.6588.0387.060.61%25,942,006
Dec 23, 202587.0787.5887.0387.5086.530.16%33,624,059
Dec 22, 202587.4287.4687.2587.3686.39-0.22%25,547,134
Dec 19, 202587.6187.7687.4187.5586.58-0.76%37,858,082
Dec 18, 202588.1388.3888.0788.2286.910.48%39,048,891
Dec 17, 202587.6387.9987.5887.8086.49-0.09%24,668,305
Dec 16, 202587.1987.9287.1787.8886.570.55%41,018,681
Dec 15, 202587.7287.8887.3987.4086.100.07%28,611,787
Dec 12, 202587.3887.5087.1987.3486.04-0.96%47,030,122
Dec 11, 202588.6988.8388.1688.1986.88-0.14%26,778,686
Dec 10, 202588.0088.5287.8688.3186.990.39%46,833,512
Dec 9, 202588.3488.3587.8487.9786.660.10%25,771,792
Dec 8, 202588.1988.2087.5687.8886.57-0.33%32,255,204
Dec 5, 202588.5588.5588.0588.1786.86-0.46%32,808,068
Dec 4, 202588.9188.9388.4888.5887.26-0.54%25,541,459
Dec 3, 202588.9289.1688.7489.0687.730.28%23,278,580