iShares 20+ Year Treasury Bond ETF (TLT)

NASDAQ: TLT · Real-Time Price · USD

87.36

+0.01 (0.01%)

At close: Jun 26, 2026, 4:00 PM EDT

87.16

-0.20 (-0.23%)

After-hours: Jun 26, 2026, 7:59 PM EDT

TLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.01	87.37	87.00	87.36	87.36	0.01%	19,658,958
Jun 25, 2026	87.58	87.79	87.29	87.35	87.35	-0.03%	28,291,420
Jun 24, 2026	87.15	87.47	87.12	87.38	87.38	1.37%	41,819,074
Jun 23, 2026	86.12	86.43	86.10	86.20	86.20	0.13%	19,145,517
Jun 22, 2026	86.30	86.33	85.97	86.09	86.09	-0.76%	28,595,080
Jun 18, 2026	87.07	87.18	86.65	86.75	86.75	0.49%	32,350,902
Jun 17, 2026	86.33	86.59	85.93	86.33	86.33	0.16%	34,507,482
Jun 16, 2026	85.96	86.38	85.93	86.19	86.19	0.55%	26,472,475
Jun 15, 2026	85.96	86.11	85.67	85.72	85.72	-0.06%	17,632,742
Jun 12, 2026	85.64	85.83	85.41	85.77	85.77	-0.24%	23,100,929
Jun 11, 2026	85.17	86.04	85.04	85.98	85.98	1.30%	35,190,465
Jun 10, 2026	85.12	85.30	84.70	84.88	84.88	-0.28%	21,258,274
Jun 9, 2026	84.97	85.18	84.78	85.12	85.12	0.59%	22,617,747
Jun 8, 2026	85.23	85.33	84.62	84.62	84.62	-0.52%	22,922,742
Jun 5, 2026	84.99	85.35	84.92	85.06	85.06	-0.51%	26,461,163
Jun 4, 2026	85.61	85.71	85.42	85.50	85.50	0.22%	15,866,492
Jun 3, 2026	85.29	85.43	85.10	85.31	85.31	-0.40%	15,371,998
Jun 2, 2026	85.80	85.82	85.50	85.65	85.65	0.21%	20,319,048
Jun 1, 2026	84.93	85.54	84.80	85.47	85.47	0.05%	26,322,365
May 29, 2026	85.81	85.96	85.55	85.76	85.42	0.02%	33,118,565
May 28, 2026	85.36	85.85	85.27	85.74	85.40	0.52%	25,417,298
May 27, 2026	85.25	85.48	85.15	85.30	84.97	0.24%	23,589,557
May 26, 2026	85.34	85.38	84.90	85.10	84.77	0.50%	22,531,218
May 22, 2026	84.61	84.68	84.14	84.68	84.35	0.55%	27,987,659
May 21, 2026	83.62	84.26	83.33	84.22	83.89	0.37%	24,887,001
May 20, 2026	83.06	84.00	83.04	83.91	83.58	1.07%	44,497,999
May 19, 2026	82.96	83.23	82.77	83.02	82.69	-0.65%	35,346,602
May 18, 2026	83.70	83.92	83.32	83.56	83.23	-0.12%	26,166,181
May 15, 2026	83.87	83.97	83.59	83.66	83.33	-1.48%	50,795,960
May 14, 2026	85.26	85.38	84.91	84.92	84.59	0.14%	25,247,190
May 13, 2026	84.94	85.05	84.59	84.80	84.47	-0.22%	26,295,099
May 12, 2026	85.19	85.20	84.92	84.99	84.66	-0.67%	27,680,614
May 11, 2026	85.88	85.92	85.49	85.56	85.23	-0.60%	17,713,653
May 8, 2026	86.06	86.28	85.99	86.08	85.74	0.50%	30,797,630
May 7, 2026	86.28	86.29	85.60	85.65	85.31	-0.50%	21,178,332
May 6, 2026	86.05	86.17	85.92	86.08	85.74	0.76%	22,530,704
May 5, 2026	85.15	85.49	85.09	85.43	85.10	0.55%	18,226,454
May 4, 2026	85.35	85.36	84.76	84.96	84.63	-0.76%	27,226,010
May 1, 2026	85.50	86.00	85.34	85.61	85.27	0.36%	21,280,951
Apr 30, 2026	85.89	85.90	85.39	85.62	84.97	-0.09%	28,516,180
Apr 29, 2026	85.99	85.99	85.55	85.70	85.05	-0.78%	29,020,823
Apr 28, 2026	86.12	86.37	85.94	86.37	85.71	0.10%	14,553,573
Apr 27, 2026	86.49	86.62	86.19	86.28	85.63	-0.50%	19,250,144
Apr 24, 2026	86.46	86.82	86.25	86.71	86.05	0.18%	22,285,741
Apr 23, 2026	86.83	87.04	86.24	86.55	85.89	-0.22%	21,106,665
Apr 22, 2026	87.05	87.16	86.71	86.74	86.08	0.20%	13,676,816
Apr 21, 2026	86.97	87.09	86.53	86.57	85.91	-0.55%	19,798,692
Apr 20, 2026	87.11	87.13	86.71	87.05	86.39	-0.02%	14,623,480
Apr 17, 2026	87.05	87.21	86.89	87.07	86.41	0.92%	29,604,128
Apr 16, 2026	86.92	86.97	86.20	86.28	85.63	-0.63%	20,001,034
Apr 15, 2026	87.02	87.07	86.73	86.83	86.17	-0.44%	15,119,636
Apr 14, 2026	86.70	87.24	86.63	87.21	86.55	0.53%	16,606,917
Apr 13, 2026	86.44	86.80	86.25	86.75	86.09	0.30%	12,719,726
Apr 10, 2026	86.60	86.68	86.33	86.49	85.83	-0.24%	13,247,732
Apr 9, 2026	86.69	87.13	86.39	86.70	86.04	-0.25%	18,909,082
Apr 8, 2026	87.36	87.37	86.73	86.92	86.26	0.32%	22,244,916
Apr 7, 2026	86.52	86.68	85.91	86.64	85.98	-0.01%	22,747,227
Apr 6, 2026	86.50	86.85	86.39	86.65	85.99	-0.16%	14,660,325
Apr 2, 2026	86.21	86.85	86.15	86.79	86.13	0.61%	33,310,584
Apr 1, 2026	86.28	86.71	86.23	86.26	85.61	-0.10%	31,157,621
Mar 31, 2026	86.93	87.16	86.57	86.69	85.69	-0.10%	47,112,153
Mar 30, 2026	86.63	86.95	86.49	86.78	85.78	1.33%	36,473,153
Mar 27, 2026	85.50	86.10	85.45	85.64	84.65	-0.55%	39,928,851
Mar 26, 2026	86.34	86.61	85.93	86.11	85.12	-0.84%	39,536,966
Mar 25, 2026	86.75	86.88	86.48	86.84	85.84	0.97%	37,861,005
Mar 24, 2026	85.72	86.29	85.56	86.01	85.02	-0.43%	51,799,399
Mar 23, 2026	86.18	86.72	85.94	86.39	85.39	0.65%	69,686,651
Mar 20, 2026	86.81	86.86	85.76	85.83	84.84	-1.90%	78,948,515
Mar 19, 2026	87.06	87.73	86.97	87.49	86.48	0.62%	60,307,437
Mar 18, 2026	87.36	87.48	86.93	86.96	85.95	-0.57%	37,596,578
Mar 17, 2026	87.36	87.57	87.32	87.45	86.44	0.28%	19,578,066
Mar 16, 2026	87.18	87.34	86.96	87.21	86.20	0.77%	37,341,484
Mar 13, 2026	86.93	87.15	86.47	86.54	85.54	-0.49%	43,459,981
Mar 12, 2026	86.91	87.25	86.78	86.97	85.97	-0.20%	48,976,970
Mar 11, 2026	87.75	87.81	87.08	87.14	86.14	-1.29%	54,679,852
Mar 10, 2026	88.80	88.95	88.27	88.28	87.26	-1.06%	48,651,546
Mar 9, 2026	88.30	89.32	88.21	89.23	88.20	0.87%	52,478,733
Mar 6, 2026	88.32	88.94	88.02	88.46	87.44	-0.37%	58,136,911
Mar 5, 2026	88.63	88.94	88.51	88.79	87.77	-0.40%	45,768,934
Mar 4, 2026	89.27	89.44	89.10	89.15	88.12	-0.31%	47,069,511
Mar 3, 2026	88.98	89.67	88.94	89.43	88.40	-0.20%	51,850,414
Mar 2, 2026	89.98	89.99	89.36	89.61	88.58	-1.00%	55,465,543
Feb 27, 2026	90.69	90.86	90.55	90.82	89.48	0.61%	51,271,971
Feb 26, 2026	90.06	90.32	90.05	90.27	88.93	0.40%	29,447,077
Feb 25, 2026	89.71	90.08	89.71	89.91	88.58	0.01%	23,625,776
Feb 24, 2026	89.95	90.05	89.76	89.90	88.57	0.18%	24,933,943
Feb 23, 2026	89.55	90.00	89.53	89.74	88.41	0.37%	33,614,602
Feb 20, 2026	89.70	89.74	88.93	89.41	88.09	-0.23%	49,610,815
Feb 19, 2026	89.40	89.72	89.37	89.62	88.29	0.10%	28,658,625
Feb 18, 2026	89.69	89.86	89.47	89.53	88.20	-0.38%	35,415,364
Feb 17, 2026	89.93	90.12	89.76	89.87	88.54	0.17%	32,356,748
Feb 13, 2026	89.63	89.81	89.52	89.72	88.39	0.55%	56,785,154
Feb 12, 2026	88.36	89.28	88.35	89.23	87.91	1.33%	48,454,859
Feb 11, 2026	88.04	88.48	87.94	88.06	86.76	-0.53%	37,014,010
Feb 10, 2026	88.24	88.53	88.22	88.53	87.22	1.15%	37,253,715
Feb 9, 2026	87.20	87.58	87.03	87.52	86.22	-0.02%	24,708,880
Feb 6, 2026	87.45	87.54	87.20	87.54	86.24	0.07%	33,461,764
Feb 5, 2026	86.93	87.48	86.75	87.48	86.19	1.09%	50,268,911
Feb 4, 2026	86.63	86.78	86.46	86.54	85.26	-0.25%	37,872,880
Feb 3, 2026	86.49	86.78	86.43	86.76	85.48	0.24%	27,438,196