iShares 20+ Year Treasury Bond ETF (TLT)

Historical Prices For iShares 20+ Year Treasury Bond ETF (TLT)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	88.58	88.95	88.46	88.81	27,800,086	88.81
12/01/2025	88.84	88.99	88.71	88.77	47,043,111	88.77
11/28/2025	90.46	90.53	89.95	90.21	44,004,392	90.21
11/26/2025	90.15	90.64	89.83	90.64	34,099,106	90.64
11/25/2025	90.31	90.59	90.13	90.24	36,470,720	90.24
11/24/2025	89.95	90.07	89.78	90.01	30,704,854	90.01
11/21/2025	89.65	89.67	89.19	89.50	41,938,634	89.50
11/20/2025	88.99	89.42	88.98	89.23	32,897,191	89.23
11/19/2025	89.22	89.31	88.85	88.88	25,702,709	88.88
11/18/2025	89.35	89.45	88.80	89.06	31,960,263	89.06
11/17/2025	89.08	89.30	88.98	89.09	25,456,030	89.09
11/14/2025	89.79	89.83	88.87	88.87	38,570,525	88.87
11/13/2025	89.80	89.94	89.38	89.38	33,802,293	89.38
11/12/2025	89.95	90.32	89.88	90.12	23,563,010	90.12
11/11/2025	89.95	90.06	89.78	89.96	18,899,290	89.96
11/10/2025	89.49	89.67	89.39	89.55	24,078,061	89.55
11/07/2025	89.36	89.87	89.36	89.57	28,530,302	89.57
11/06/2025	89.56	89.85	89.53	89.76	33,001,969	89.76
11/05/2025	89.51	89.55	88.88	88.96	44,556,087	88.96
11/04/2025	89.78	90.06	89.74	89.94	26,268,523	89.94
11/03/2025	89.62	89.80	89.42	89.74	40,714,699	89.74
10/31/2025	90.56	90.66	90.20	90.29	38,382,354	89.97
10/30/2025	90.39	90.97	90.35	90.56	42,638,921	90.23
10/29/2025	91.88	91.89	91.02	91.09	39,510,210	90.76
10/28/2025	91.85	92.17	91.81	92.02	23,543,024	91.69
10/27/2025	91.32	91.79	91.09	91.78	30,024,656	91.45
10/24/2025	91.58	91.60	91.16	91.47	28,266,169	91.14
10/23/2025	91.61	91.79	91.29	91.43	28,263,578	91.10
10/22/2025	91.99	92.17	91.82	92.06	30,484,764	91.73
10/21/2025	91.99	92.19	91.91	92.00	24,504,524	91.67
10/20/2025	91.46	91.56	91.28	91.55	28,420,791	91.22
10/17/2025	91.25	91.29	90.90	91.20	40,240,769	90.87
10/16/2025	90.52	91.50	90.45	91.34	39,598,487	91.01
10/15/2025	90.95	91.30	90.47	90.66	31,331,084	90.33
10/14/2025	90.65	90.92	90.43	90.86	29,770,962	90.53
10/13/2025	90.28	90.58	89.86	90.57	28,022,286	90.24
10/10/2025	89.98	90.72	89.90	90.62	61,695,070	90.29
10/09/2025	89.17	89.29	89.00	89.18	21,576,348	88.86
10/08/2025	89.60	89.61	89.13	89.25	22,487,615	88.93
10/07/2025	88.97	89.38	88.81	89.18	29,097,001	88.86
10/06/2025	88.71	89.16	88.65	88.67	28,361,605	88.35
10/03/2025	89.63	89.72	89.27	89.38	25,885,355	89.06
10/02/2025	89.31	89.69	89.19	89.55	23,204,693	89.23
10/01/2025	89.45	89.64	89.09	89.29	39,407,562	88.97
9/30/2025	89.66	90.04	89.21	89.37	38,571,030	88.74
9/29/2025	89.29	89.73	89.26	89.63	32,277,113	89.00
9/26/2025	88.99	89.47	88.69	88.90	30,960,328	88.27
9/25/2025	88.85	89.03	88.46	88.98	29,878,613	88.35
9/24/2025	89.08	89.16	88.70	88.98	28,591,952	88.35
9/23/2025	88.96	89.36	88.75	89.32	26,680,098	88.69
9/22/2025	88.82	88.91	88.54	88.70	24,743,361	88.07
9/19/2025	89.07	89.22	88.78	89.02	32,959,447	88.39
9/18/2025	89.26	89.47	88.90	89.19	55,708,678	88.56
9/17/2025	90.71	91.04	89.87	90.12	49,099,207	89.48
9/16/2025	90.09	90.50	90.04	90.35	26,791,327	89.71
9/15/2025	90.15	90.45	90.06	90.16	24,815,846	89.52
9/12/2025	89.83	89.98	89.49	89.95	33,328,582	89.32
9/11/2025	89.91	90.48	89.90	90.34	46,690,416	89.70
9/10/2025	89.40	90.06	89.19	89.74	40,699,701	89.11
9/09/2025	89.40	89.55	88.99	89.23	37,119,770	88.60
9/08/2025	89.17	89.75	89.12	89.74	54,521,366	89.11
9/05/2025	88.22	88.61	88.14	88.56	69,667,956	87.94
9/04/2025	87.02	87.24	86.58	87.23	40,477,267	86.61