iShares 20+ Year Treasury Bond ETF (TLT)

Last Price85.70

Change+0.08 (0.09%)

NASDAQ · Last Trade: May 1st, 2:51 PM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	85.89	85.90	85.39	85.62	28,510,053	85.62
4/29/2026	85.99	85.99	85.55	85.70	28,996,760	85.70
4/28/2026	86.12	86.37	85.97	86.37	14,546,030	86.37
4/27/2026	86.49	86.62	86.19	86.28	19,247,108	86.28
4/24/2026	86.46	86.82	86.25	86.71	22,285,764	86.71
4/23/2026	86.82	87.04	86.24	86.55	21,100,705	86.55
4/22/2026	87.05	87.16	86.70	86.74	13,673,224	86.74
4/21/2026	86.97	87.09	86.53	86.57	19,794,784	86.57
4/20/2026	87.11	87.13	86.71	87.05	14,622,088	87.05
4/17/2026	87.05	87.21	86.89	87.07	29,694,592	87.07
4/16/2026	86.92	86.97	86.20	86.28	19,984,936	86.28
4/15/2026	87.02	87.07	86.72	86.83	15,117,553	86.83
4/14/2026	86.70	87.24	86.63	87.21	16,575,198	87.21
4/13/2026	86.44	86.80	86.25	86.75	12,705,159	86.75
4/10/2026	86.60	86.68	86.33	86.49	13,247,812	86.49
4/09/2026	86.69	87.13	86.39	86.70	18,906,859	86.70
4/08/2026	87.36	87.37	86.73	86.92	22,217,191	86.92
4/07/2026	86.52	86.67	85.91	86.64	22,681,884	86.64
4/06/2026	86.50	86.85	86.39	86.65	14,658,979	86.65
4/02/2026	86.20	86.85	86.15	86.79	33,358,341	86.79
4/01/2026	86.28	86.70	86.23	86.26	31,604,665	86.26
3/31/2026	86.93	87.16	86.57	86.69	47,105,119	86.34
3/30/2026	86.63	86.95	86.48	86.78	36,463,832	86.43
3/27/2026	85.50	86.10	85.46	85.64	39,928,855	85.30
3/26/2026	86.34	86.61	85.93	86.11	39,524,278	85.77
3/25/2026	86.75	86.88	86.48	86.84	37,847,315	86.49
3/24/2026	85.72	86.29	85.56	86.01	51,736,840	85.67
3/23/2026	86.18	86.72	85.94	86.39	69,671,960	86.04
3/20/2026	86.81	86.86	85.76	85.83	79,468,176	85.49
3/19/2026	87.06	87.72	86.97	87.49	60,258,987	87.14
3/18/2026	87.36	87.48	86.93	86.95	37,591,385	86.61
3/17/2026	87.36	87.57	87.31	87.45	19,567,096	87.10
3/16/2026	87.18	87.34	86.96	87.21	37,340,366	86.86
3/13/2026	86.92	87.14	86.47	86.54	43,472,224	86.20
3/12/2026	86.91	87.25	86.78	86.97	48,954,089	86.62
3/11/2026	87.75	87.81	87.08	87.14	54,584,325	86.79
3/10/2026	88.80	88.95	88.27	88.28	48,632,944	87.93
3/09/2026	88.29	89.31	88.20	89.23	52,472,954	88.87
3/06/2026	88.32	88.94	88.02	88.46	58,137,050	88.11
3/05/2026	88.63	88.94	88.51	88.79	45,740,196	88.44
3/04/2026	89.27	89.44	89.09	89.15	47,053,114	88.80
3/03/2026	88.97	89.67	88.94	89.43	51,824,668	89.07
3/02/2026	89.97	89.99	89.36	89.61	55,409,605	89.25
2/27/2026	90.68	90.86	90.55	90.82	51,271,978	90.16
2/26/2026	90.06	90.32	90.05	90.27	29,405,942	89.61
2/25/2026	89.71	90.08	89.71	89.91	23,610,800	89.26
2/24/2026	89.94	90.05	89.76	89.90	24,906,922	89.25
2/23/2026	89.55	90.00	89.53	89.74	33,585,770	89.09
2/20/2026	89.70	89.74	88.93	89.41	49,610,818	88.76
2/19/2026	89.40	89.72	89.36	89.62	28,863,730	88.97
2/18/2026	89.68	89.86	89.47	89.53	35,404,214	88.88
2/17/2026	89.93	90.12	89.76	89.87	32,322,763	89.22
2/13/2026	89.63	89.81	89.52	89.72	56,785,309	89.07
2/12/2026	88.36	89.28	88.35	89.23	48,343,561	88.58
2/11/2026	88.04	88.47	87.94	88.06	37,006,134	87.42
2/10/2026	88.24	88.53	88.22	88.53	37,232,607	87.89
2/09/2026	87.20	87.58	87.03	87.52	24,677,072	86.88
2/06/2026	87.45	87.54	87.20	87.54	33,461,766	86.90
2/05/2026	86.93	87.48	86.75	87.48	50,116,836	86.84
2/04/2026	86.63	86.78	86.46	86.54	37,855,235	85.91
2/03/2026	86.49	86.78	86.43	86.76	27,414,025	86.13
2/02/2026	87.02	87.06	86.55	86.55	38,148,231	85.92