iShares 20+ Year Treasury Bond ETF (NQ:TLT)

88.17 -0.41 (-0.46%)

Official Closing Price Updated: 4:15 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	88.55	88.55	88.05	88.17	32,808,564	-0.41(-0.46%)
Dec 04, 2025	88.91	88.93	88.48	88.58	25,528,612	-0.48(-0.54%)
Dec 03, 2025	88.92	89.16	88.74	89.06	23,256,728	+0.25(+0.28%)
Dec 02, 2025	88.58	88.95	88.46	88.81	27,800,086	+0.04(+0.05%)
Dec 01, 2025	88.84	88.99	88.71	88.77	47,043,112	-1.44(-1.60%)
Nov 28, 2025	90.46	90.53	89.95	90.21	44,004,392	-0.43(-0.47%)
Nov 26, 2025	90.15	90.64	89.83	90.64	34,099,104	+0.40(+0.44%)
Nov 25, 2025	90.31	90.59	90.13	90.24	36,470,720	+0.23(+0.26%)
Nov 24, 2025	89.95	90.07	89.78	90.01	30,704,854	+0.51(+0.57%)
Nov 21, 2025	89.65	89.67	89.19	89.50	41,938,632	+0.27(+0.30%)
Nov 20, 2025	88.99	89.42	88.98	89.23	32,897,192	+0.35(+0.39%)
Nov 19, 2025	89.22	89.31	88.85	88.88	25,702,708	-0.18(-0.20%)
Nov 18, 2025	89.35	89.45	88.80	89.06	31,960,264	-0.03(-0.03%)
Nov 17, 2025	89.08	89.30	88.98	89.09	25,456,030	+0.22(+0.25%)
Nov 14, 2025	89.79	89.83	88.87	88.87	38,570,524	-0.51(-0.57%)
Nov 13, 2025	89.80	89.94	89.38	89.38	33,802,292	-0.74(-0.82%)
Nov 12, 2025	89.95	90.32	89.88	90.12	23,563,010	+0.16(+0.18%)
Nov 11, 2025	89.95	90.06	89.78	89.96	18,899,290	+0.41(+0.46%)
Nov 10, 2025	89.49	89.67	89.39	89.55	24,078,060	-0.02(-0.02%)
Nov 07, 2025	89.36	89.87	89.36	89.57	28,530,302	-0.19(-0.21%)
Nov 06, 2025	89.56	89.85	89.53	89.76	33,001,968	+0.80(+0.90%)
Nov 05, 2025	89.51	89.55	88.88	88.96	44,556,088	-0.98(-1.09%)
Nov 04, 2025	89.78	90.06	89.74	89.94	26,268,524	+0.20(+0.22%)
Nov 03, 2025	89.62	89.82	89.42	89.74	40,714,700	-0.23(-0.25%)
Oct 31, 2025	90.23	90.33	89.88	89.97	38,521,008	-0.27(-0.30%)
Oct 30, 2025	90.06	90.64	90.03	90.23	42,792,956	-0.53(-0.58%)
Oct 29, 2025	91.55	91.56	90.69	90.76	39,652,940	-0.93(-1.01%)
Oct 28, 2025	91.52	91.84	91.48	91.69	23,627,368	+0.24(+0.26%)
Oct 27, 2025	90.99	91.46	90.77	91.45	30,133,120	+0.31(+0.34%)
Oct 24, 2025	91.25	91.27	90.83	91.14	28,368,280	+0.04(+0.04%)
Oct 23, 2025	91.28	91.45	90.96	91.10	28,365,680	-0.63(-0.68%)
Oct 22, 2025	91.66	91.84	91.49	91.73	30,594,892	+0.06(+0.07%)
Oct 21, 2025	91.66	91.85	91.58	91.67	24,593,048	+0.45(+0.49%)
Oct 20, 2025	91.13	91.23	90.95	91.22	28,523,462	+0.35(+0.38%)
Oct 17, 2025	90.92	90.96	90.57	90.87	40,386,140	-0.14(-0.15%)
Oct 16, 2025	90.19	91.17	90.12	91.01	39,741,540	+0.68(+0.75%)
Oct 15, 2025	90.63	90.97	90.14	90.33	31,444,268	-0.20(-0.22%)
Oct 14, 2025	90.32	90.59	90.10	90.53	29,878,510	+0.29(+0.32%)
Oct 13, 2025	89.95	90.25	89.54	90.24	28,123,518	-0.05(-0.06%)
Oct 10, 2025	89.66	90.39	89.58	90.29	61,921,184	+1.43(+1.61%)
Oct 09, 2025	88.85	88.97	88.68	88.86	21,654,294	-0.07(-0.08%)
Oct 08, 2025	89.28	89.29	88.81	88.93	22,568,854	+0.07(+0.08%)
Oct 07, 2025	88.65	89.06	88.49	88.86	29,202,114	+0.51(+0.58%)
Oct 06, 2025	88.39	88.83	88.33	88.35	28,464,062	-0.71(-0.79%)
Oct 03, 2025	89.31	89.40	88.95	89.06	25,978,868	-0.17(-0.19%)
Oct 02, 2025	88.99	89.37	88.87	89.23	23,288,520	+0.26(+0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.