TLT Historical Prices
NASDAQ: TLTiSharesLong GovernmentETFUSD
77.98+0.11 (+0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TLT price history
The price history for iShares 20+ Year Treasury Bond (TLT) on this page begins on July 29, 2002, when the stock closed at $83.85; it most recently closed at $77.98 on October 5, 2026. The highest price in this record is $179.70, reached on March 9, 2020; the latest close is 56.6% below that peak. Across the 23 complete calendar years in the table, TLT finished higher in 10 and lower in 13. Its best year was 2011 (+28.8%) and its worst was 2022 (-32.8%).
Over roughly 24 years the share price changed -7.0%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, TLT has lost 12.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TLT returns
1 week
+0.65%
1 month
-4.59%
3 months
-7.68%
6 months
-9.84%
Year to date
-10.53%
1 year
-12.56%
3 years
-10.99%
5 years
-46.23%
TLT price return, excluding dividends.
TLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.98 | -10.40% |
| 2025 | 87.03 | -0.30% |
| 2024 | 87.29 | -11.72% |
| 2023 | 98.88 | -0.68% |
| 2022 | 99.56 | -32.82% |
| 2021 | 148.19 | -6.05% |
| 2020 | 157.73 | +13.38% |
| 2019 | 139.12 | +13.93% |
| 2018 | 122.11 | -3.74% |
| 2017 | 126.86 | +6.49% |
| 2016 | 119.13 | -1.20% |
| 2015 | 120.58 | -5.29% |
| 2014 | 127.32 | +24.62% |
| 2013 | 102.17 | -13.71% |
| 2012 | 118.40 | -2.35% |
| 2011 | 121.25 | +28.82% |
| 2010 | 94.12 | +4.71% |
| 2009 | 89.89 | -22.74% |
| 2008 | 116.35 | +23.42% |
| 2007 | 94.27 | +6.60% |
| 2006 | 88.43 | -3.78% |
| 2005 | 91.90 | +3.78% |
| 2004 | 88.55 | +4.87% |
| 2003 | 84.44 | -2.36% |
| 2002* | 86.48 | +3.14% |
TLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.73 | 78.05 | 77.49 | 77.98 | +0.14% | |
| 77.19 | 77.91 | 77.07 | 77.87 | +0.93% | |
| 76.46 | 77.32 | 76.43 | 77.15 | -0.17% | |
| 77.17 | 77.58 | 77.07 | 77.28 | +0.22% | |
| 77.16 | 77.26 | 76.69 | 77.11 | -0.48% | |
| 77.94 | 78.32 | 77.28 | 77.48 | -0.30% | |
| 76.94 | 78.05 | 76.76 | 77.71 | -0.09% | |
| 78.16 | 78.21 | 77.55 | 77.78 | -0.58% | |
| 78.52 | 78.52 | 77.84 | 78.23 | -0.50% | |
| 78.65 | 78.87 | 78.27 | 78.62 | -0.88% | |
| 79.37 | 79.46 | 78.83 | 79.32 | -0.13% | |
| 80.35 | 80.55 | 79.42 | 79.42 | -1.29% | |
| 81.48 | 81.51 | 80.23 | 80.46 | -1.58% | |
| 81.89 | 81.94 | 81.54 | 81.75 | -0.06% | |
| 81.72 | 81.82 | 81.54 | 81.80 | +0.68% | |
| 81.47 | 81.47 | 81.09 | 81.25 | -0.65% | |
| 81.54 | 81.79 | 81.42 | 81.78 | +1.11% | |
| 80.94 | 81.56 | 80.86 | 80.88 | +0.21% | |
| 80.63 | 80.85 | 80.51 | 80.71 | -0.27% | |
| 80.82 | 81.36 | 80.46 | 80.93 | +0.07% | |
| 81.30 | 81.48 | 80.81 | 80.87 | +0.11% | |
| 81.00 | 81.36 | 80.67 | 80.78 | -1.16% | |
| 82.19 | 82.31 | 81.36 | 81.73 | -0.57% | |
| 82.44 | 82.46 | 81.93 | 82.20 | -0.01% | |
| 82.29 | 82.50 | 82.18 | 82.21 | +0.17% | |
| 82.36 | 82.43 | 82.06 | 82.07 | +0.15% | |
| 81.98 | 82.05 | 81.75 | 81.95 | +0.10% | |
| 81.89 | 82.35 | 81.78 | 81.87 | -0.79% | |
| 82.47 | 82.53 | 82.15 | 82.52 | -0.43% | |
| 83.04 | 83.60 | 82.78 | 82.88 | -0.30% | |
| 83.20 | 83.35 | 83.00 | 83.13 | -0.20% | |
| 83.27 | 83.30 | 83.07 | 83.30 | -0.20% | |
| 83.11 | 83.48 | 82.97 | 83.47 | +1.10% | |
| 82.49 | 82.88 | 82.45 | 82.56 | +0.62% | |
| 82.17 | 82.27 | 81.90 | 82.05 | -0.35% | |
| 82.36 | 82.77 | 82.15 | 82.34 | -0.82% | |
| 82.81 | 83.06 | 82.61 | 83.02 | +1.67% | |
| 81.26 | 81.75 | 81.17 | 81.66 | +0.38% | |
| 81.77 | 81.86 | 81.31 | 81.35 | -0.84% | |
| 82.23 | 82.36 | 81.82 | 82.04 | -0.67% | |
| 82.59 | 83.00 | 82.49 | 82.59 | +0.58% | |
| 82.45 | 82.48 | 82.05 | 82.11 | -0.10% | |
| 82.27 | 82.46 | 82.12 | 82.19 | +0.16% | |
| 82.40 | 82.45 | 82.03 | 82.06 | -0.85% | |
| 82.80 | 82.85 | 82.48 | 82.76 | +0.29% | |
| 82.77 | 82.92 | 82.40 | 82.52 | -0.58% | |
| 82.95 | 83.15 | 82.80 | 83.00 | +0.22% | |
| 82.65 | 82.84 | 82.57 | 82.82 | +0.77% | |
| 82.24 | 82.35 | 82.01 | 82.19 | -0.07% | |
| 82.45 | 82.45 | 81.89 | 82.25 | -0.66% | |
| 82.81 | 82.90 | 82.52 | 82.80 | -0.06% | |
| 84.10 | 84.15 | 82.70 | 82.85 | -1.65% | |
| 83.86 | 84.34 | 83.85 | 84.24 | +0.59% | |
| 83.73 | 83.87 | 83.52 | 83.75 | +0.60% | |
| 83.31 | 83.66 | 83.23 | 83.25 | +0.10% | |
| 82.99 | 83.25 | 82.96 | 83.17 | -0.32% | |
| 83.61 | 83.70 | 83.38 | 83.44 | -0.26% | |
| 83.74 | 83.77 | 83.43 | 83.66 | -0.27% | |
| 84.31 | 84.34 | 83.82 | 83.89 | -0.75% | |
| 84.62 | 84.82 | 84.49 | 84.52 | +0.37% | |
| 83.84 | 84.22 | 83.79 | 84.21 | -0.04% | |
| 84.08 | 84.41 | 84.08 | 84.24 | +0.19% | |
| 84.18 | 84.50 | 84.04 | 84.08 | +0.13% | |
| 84.19 | 84.28 | 83.93 | 83.97 | -0.59% | |
| 84.51 | 84.63 | 84.28 | 84.47 | -0.02% | |
| 84.28 | 84.68 | 84.26 | 84.49 | +0.15% | |
| 84.31 | 84.45 | 84.06 | 84.36 | -0.22% | |
| 85.12 | 85.17 | 84.54 | 84.55 | -1.05% | |
| 85.43 | 85.48 | 85.18 | 85.45 | -0.07% | |
| 85.38 | 85.78 | 85.37 | 85.51 | -0.01% | |
| 85.48 | 85.79 | 85.43 | 85.52 | -1.04% | |
| 87.15 | 87.18 | 86.38 | 86.42 | -1.18% | |
| 87.36 | 87.54 | 87.30 | 87.45 | +0.10% | |
| 87.01 | 87.37 | 87.00 | 87.36 | +0.01% | |
| 87.58 | 87.79 | 87.29 | 87.35 | -0.03% | |
| 87.15 | 87.47 | 87.12 | 87.38 | +1.37% | |
| 86.12 | 86.43 | 86.10 | 86.20 | +0.13% | |
| 86.30 | 86.33 | 85.97 | 86.09 | -0.76% | |
| 87.07 | 87.18 | 86.65 | 86.75 | +0.49% | |
| 86.33 | 86.59 | 85.93 | 86.33 | +0.16% | |
| 85.96 | 86.38 | 85.93 | 86.19 | +0.55% | |
| 85.96 | 86.11 | 85.67 | 85.72 | -0.06% | |
| 85.64 | 85.83 | 85.41 | 85.77 | -0.24% | |
| 85.17 | 86.04 | 85.04 | 85.98 | +1.30% | |
| 85.12 | 85.30 | 84.70 | 84.88 | -0.28% | |
| 84.97 | 85.18 | 84.78 | 85.12 | +0.59% | |
| 85.23 | 85.33 | 84.62 | 84.62 | -0.52% | |
| 84.99 | 85.35 | 84.92 | 85.06 | -0.51% | |
| 85.61 | 85.71 | 85.42 | 85.50 | +0.22% | |
| 85.29 | 85.43 | 85.10 | 85.31 | -0.40% | |
| 85.80 | 85.82 | 85.50 | 85.65 | +0.21% | |
| 84.93 | 85.54 | 84.80 | 85.47 | -0.34% | |
| 85.81 | 85.96 | 85.55 | 85.76 | +0.02% | |
| 85.36 | 85.85 | 85.27 | 85.74 | +0.52% | |
| 85.25 | 85.48 | 85.15 | 85.30 | +0.24% | |
| 85.34 | 85.38 | 84.90 | 85.10 | +0.50% | |
| 84.61 | 84.68 | 84.14 | 84.68 | +0.55% | |
| 83.62 | 84.26 | 83.33 | 84.22 | +0.37% | |
| 83.06 | 84.00 | 83.04 | 83.91 | +1.07% | |
| 82.96 | 83.23 | 82.77 | 83.02 | -0.65% | |
| 83.70 | 83.92 | 83.32 | 83.56 | -0.12% | |
| 83.87 | 83.97 | 83.59 | 83.66 | -1.48% | |
| 85.26 | 85.38 | 84.91 | 84.92 | +0.14% | |
| 84.94 | 85.05 | 84.59 | 84.80 | -0.22% | |
| 85.19 | 85.20 | 84.92 | 84.99 | -0.67% | |
| 85.88 | 85.92 | 85.49 | 85.56 | -0.60% | |
| 86.06 | 86.28 | 85.99 | 86.08 | +0.50% | |
| 86.28 | 86.29 | 85.60 | 85.65 | -0.50% | |
| 86.05 | 86.17 | 85.92 | 86.08 | +0.76% | |
| 85.15 | 85.49 | 85.09 | 85.43 | +0.55% | |
| 85.35 | 85.36 | 84.76 | 84.96 | -0.76% | |
| 85.50 | 86.00 | 85.34 | 85.61 | -0.01% | |
| 85.89 | 85.90 | 85.39 | 85.62 | -0.09% | |
| 85.99 | 85.99 | 85.55 | 85.70 | -0.78% | |
| 86.12 | 86.37 | 85.94 | 86.37 | +0.10% | |
| 86.49 | 86.62 | 86.19 | 86.28 | -0.50% | |
| 86.46 | 86.82 | 86.25 | 86.71 | +0.18% | |
| 86.83 | 87.04 | 86.24 | 86.55 | -0.22% | |
| 87.05 | 87.16 | 86.71 | 86.74 | +0.20% | |
| 86.97 | 87.09 | 86.53 | 86.57 | -0.55% | |
| 87.11 | 87.13 | 86.71 | 87.05 | -0.02% | |
| 87.05 | 87.21 | 86.89 | 87.07 | +0.92% | |
| 86.92 | 86.97 | 86.20 | 86.28 | -0.63% | |
| 87.02 | 87.07 | 86.73 | 86.83 | -0.44% | |
| 86.70 | 87.24 | 86.63 | 87.21 | +0.53% | |
| 86.44 | 86.80 | 86.25 | 86.75 | +0.30% | |
| 86.60 | 86.68 | 86.33 | 86.49 | -0.24% | |
| 86.69 | 87.13 | 86.39 | 86.70 | -0.25% | |
| 87.36 | 87.37 | 86.73 | 86.92 | +0.32% | |
| 86.52 | 86.68 | 85.91 | 86.64 | -0.01% | |
| 86.50 | 86.85 | 86.39 | 86.65 | -0.16% | |
| 86.21 | 86.85 | 86.15 | 86.79 | +0.61% | |
| 86.28 | 86.71 | 86.23 | 86.26 | -0.50% | |
| 86.93 | 87.16 | 86.57 | 86.69 | -0.10% | |
| 86.63 | 86.95 | 86.49 | 86.78 | +1.33% | |
| 85.50 | 86.10 | 85.45 | 85.64 | -0.55% | |
| 86.34 | 86.61 | 85.93 | 86.11 | -0.84% | |
| 86.75 | 86.88 | 86.48 | 86.84 | +0.97% | |
| 85.72 | 86.29 | 85.56 | 86.01 | -0.44% | |
| 86.18 | 86.72 | 85.94 | 86.39 | +0.65% | |
| 86.81 | 86.86 | 85.76 | 85.83 | -1.90% | |
| 87.06 | 87.73 | 86.97 | 87.49 | +0.61% | |
| 87.36 | 87.48 | 86.93 | 86.96 | -0.56% | |
| 87.36 | 87.57 | 87.32 | 87.45 | +0.28% | |
| 87.18 | 87.34 | 86.96 | 87.21 | +0.77% | |
| 86.93 | 87.15 | 86.47 | 86.54 | -0.49% | |
| 86.91 | 87.25 | 86.78 | 86.97 | -0.20% | |
| 87.75 | 87.81 | 87.08 | 87.14 | -1.29% | |
| 88.80 | 88.95 | 88.27 | 88.28 | -1.06% | |
| 88.30 | 89.32 | 88.21 | 89.23 | +0.87% | |
| 88.32 | 88.94 | 88.02 | 88.46 | -0.37% | |
| 88.63 | 88.94 | 88.51 | 88.79 | -0.40% | |
| 89.27 | 89.44 | 89.10 | 89.15 | -0.31% | |
| 88.98 | 89.67 | 88.94 | 89.43 | -0.20% | |
| 89.98 | 89.99 | 89.36 | 89.61 | -1.33% | |
| 90.69 | 90.86 | 90.55 | 90.82 | +0.61% | |
| 90.06 | 90.32 | 90.05 | 90.27 | +0.40% | |
| 89.71 | 90.08 | 89.71 | 89.91 | +0.01% | |
| 89.95 | 90.05 | 89.76 | 89.90 | +0.18% | |
| 89.55 | 90.00 | 89.53 | 89.74 | +0.37% | |
| 89.70 | 89.74 | 88.93 | 89.41 | -0.23% | |
| 89.40 | 89.72 | 89.37 | 89.62 | +0.10% | |
| 89.69 | 89.86 | 89.47 | 89.53 | -0.38% | |
| 89.93 | 90.12 | 89.76 | 89.87 | +0.17% | |
| 89.63 | 89.81 | 89.52 | 89.72 | +0.55% | |
| 88.36 | 89.28 | 88.35 | 89.23 | +1.33% | |
| 88.04 | 88.48 | 87.94 | 88.06 | -0.53% | |
| 88.24 | 88.53 | 88.22 | 88.53 | +1.15% | |
| 87.20 | 87.58 | 87.03 | 87.52 | -0.02% | |
| 87.45 | 87.54 | 87.20 | 87.54 | +0.07% | |
| 86.93 | 87.48 | 86.75 | 87.48 | +1.09% | |
| 86.63 | 86.78 | 86.46 | 86.54 | -0.25% | |
| 86.49 | 86.78 | 86.43 | 86.76 | +0.24% | |
| 87.02 | 87.06 | 86.55 | 86.55 | -0.67% | |
| 87.38 | 87.56 | 87.13 | 87.13 | -0.56% | |
| 87.15 | 87.74 | 87.08 | 87.62 | +0.02% | |
| 87.51 | 87.70 | 87.29 | 87.60 | -0.23% | |
| 88.11 | 88.25 | 87.68 | 87.80 | -0.62% | |
| 88.40 | 88.49 | 88.20 | 88.35 | +0.48% | |
| 87.83 | 88.03 | 87.50 | 87.93 | +0.27% | |
| 87.27 | 87.76 | 87.14 | 87.69 | +0.44% | |
| 86.80 | 87.48 | 86.62 | 87.31 | +0.76% | |
| 86.63 | 87.03 | 86.54 | 86.65 | -1.31% | |
| 88.13 | 88.32 | 87.71 | 87.80 | -0.58% | |
| 88.64 | 88.66 | 88.31 | 88.31 | -0.02% | |
| 87.91 | 88.43 | 87.89 | 88.33 | +0.58% | |
| 87.88 | 87.91 | 87.54 | 87.82 | +0.17% | |
| 87.50 | 87.91 | 87.41 | 87.67 | -0.30% | |
| 87.30 | 88.00 | 87.12 | 87.93 | +0.66% | |
| 87.33 | 87.55 | 87.25 | 87.35 | -0.50% | |
| 87.84 | 88.01 | 87.48 | 87.79 | +0.58% | |
| 87.15 | 87.34 | 86.90 | 87.28 | -0.21% | |
| 87.18 | 87.52 | 87.11 | 87.46 | +0.49% | |
| 87.40 | 87.41 | 87.02 | 87.03 | -0.15% | |
| 87.68 | 87.91 | 87.13 | 87.16 | -0.80% | |
| 87.74 | 88.04 | 87.67 | 87.86 | -0.24% | |
| 87.95 | 88.07 | 87.79 | 88.07 | +0.38% | |
| 88.10 | 88.17 | 87.60 | 87.74 | -0.33% | |
| 87.76 | 88.08 | 87.65 | 88.03 | +0.61% | |
| 87.07 | 87.58 | 87.03 | 87.50 | +0.16% | |
| 87.42 | 87.46 | 87.25 | 87.36 | -0.22% | |
| 87.61 | 87.76 | 87.41 | 87.55 | -0.76% | |
| 88.13 | 88.38 | 88.07 | 88.22 | +0.48% | |
| 87.63 | 87.99 | 87.58 | 87.80 | -0.09% | |
| 87.19 | 87.92 | 87.17 | 87.88 | +0.55% | |
| 87.72 | 87.88 | 87.39 | 87.40 | +0.07% | |
| 87.38 | 87.50 | 87.19 | 87.34 | -0.96% | |
| 88.69 | 88.83 | 88.16 | 88.19 | -0.14% | |
| 88.00 | 88.52 | 87.86 | 88.31 | +0.39% | |
| 88.34 | 88.35 | 87.84 | 87.97 | +0.10% | |
| 88.19 | 88.20 | 87.56 | 87.88 | -0.33% | |
| 88.55 | 88.55 | 88.05 | 88.17 | -0.46% | |
| 88.91 | 88.93 | 88.48 | 88.58 | -0.54% | |
| 88.92 | 89.16 | 88.74 | 89.06 | +0.28% | |
| 88.58 | 88.96 | 88.46 | 88.81 | +0.05% | |
| 88.85 | 88.99 | 88.71 | 88.77 | -1.60% | |
| 90.46 | 90.53 | 89.95 | 90.21 | -0.47% | |
| 90.15 | 90.64 | 89.83 | 90.64 | +0.44% | |
| 90.31 | 90.59 | 90.13 | 90.24 | +0.26% | |
| 89.95 | 90.07 | 89.78 | 90.01 | +0.57% | |
| 89.65 | 89.67 | 89.20 | 89.50 | +0.30% | |
| 88.99 | 89.42 | 88.99 | 89.23 | +0.39% | |
| 89.23 | 89.31 | 88.85 | 88.88 | -0.20% | |
| 89.35 | 89.45 | 88.80 | 89.06 | -0.03% | |
| 89.08 | 89.30 | 88.98 | 89.09 | +0.25% | |
| 89.79 | 89.84 | 88.87 | 88.87 | -0.57% | |
| 89.80 | 89.94 | 89.38 | 89.38 | -0.82% | |
| 89.95 | 90.32 | 89.88 | 90.12 | +0.18% | |
| 89.95 | 90.07 | 89.78 | 89.96 | +0.46% | |
| 89.49 | 89.67 | 89.39 | 89.55 | -0.02% | |
| 89.36 | 89.87 | 89.36 | 89.57 | -0.21% | |
| 89.56 | 89.85 | 89.53 | 89.76 | +0.90% | |
| 89.51 | 89.55 | 88.88 | 88.96 | -1.09% | |
| 89.78 | 90.06 | 89.74 | 89.94 | +0.22% | |
| 89.62 | 89.82 | 89.42 | 89.74 | -0.61% | |
| 90.56 | 90.66 | 90.20 | 90.29 | -0.30% | |
| 90.39 | 90.97 | 90.35 | 90.56 | -0.58% | |
| 91.88 | 91.89 | 91.02 | 91.09 | -1.01% | |
| 91.85 | 92.18 | 91.81 | 92.02 | +0.26% | |
| 91.32 | 91.79 | 91.09 | 91.78 | +0.34% | |
| 91.59 | 91.60 | 91.16 | 91.47 | +0.04% | |
| 91.61 | 91.79 | 91.29 | 91.43 | -0.68% | |
| 91.99 | 92.18 | 91.82 | 92.06 | +0.07% | |
| 91.99 | 92.19 | 91.91 | 92.00 | +0.49% | |
| 91.46 | 91.56 | 91.28 | 91.55 | +0.38% | |
| 91.25 | 91.29 | 90.90 | 91.20 | -0.15% | |
| 90.52 | 91.50 | 90.45 | 91.34 | +0.75% | |
| 90.96 | 91.30 | 90.47 | 90.66 | -0.22% | |
| 90.65 | 90.92 | 90.43 | 90.86 | +0.32% | |
| 90.28 | 90.58 | 89.86 | 90.57 | -0.06% | |
| 89.98 | 90.72 | 89.90 | 90.62 | +1.61% | |
| 89.17 | 89.29 | 89.01 | 89.18 | — |