iShares 20+ Year Treasury Bond ETF (TLT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	82.80	82.85	82.48	82.76	+0.29%	96,129,996
2026-08-06	82.77	82.92	82.40	82.52	-0.58%	27,566,561
2026-08-05	82.94	83.15	82.80	83.00	+0.22%	29,465,801
2026-08-04	82.65	82.84	82.57	82.82	+0.77%	38,408,578
2026-08-03	82.24	82.35	82.01	82.19	-0.07%	32,050,801
2026-07-31	82.45	82.45	81.89	82.25	-0.66%	50,359,781
2026-07-30	82.81	82.90	82.52	82.80	-0.06%	40,407,328
2026-07-29	84.10	84.15	82.70	82.85	-1.65%	41,445,200
2026-07-28	83.86	84.34	83.85	84.24	+0.59%	25,366,900
2026-07-27	83.73	83.87	83.52	83.75	+0.60%	23,816,200
2026-07-24	83.31	83.66	83.23	83.25	+0.10%	15,106,000
2026-07-23	82.99	83.25	82.96	83.17	-0.32%	29,152,800
2026-07-22	83.61	83.70	83.38	83.44	-0.26%	15,988,400
2026-07-21	83.74	83.77	83.43	83.66	-0.27%	14,287,500
2026-07-20	84.31	84.34	83.82	83.89	-0.75%	24,289,000
2026-07-17	84.62	84.82	84.49	84.52	+0.37%	22,065,600
2026-07-16	83.84	84.22	83.79	84.21	-0.04%	20,817,800
2026-07-15	84.08	84.41	84.08	84.24	+0.19%	17,837,800
2026-07-14	84.18	84.50	84.04	84.08	+0.13%	23,793,500
2026-07-13	84.19	84.28	83.93	83.97	-0.59%	18,742,500
2026-07-10	84.51	84.63	84.28	84.47	-0.02%	14,454,100
2026-07-09	84.28	84.68	84.26	84.49	+0.15%	18,625,300
2026-07-08	84.31	84.45	84.06	84.36	-0.22%	25,806,600
2026-07-07	85.12	85.17	84.54	84.55	-1.05%	24,816,400
2026-07-06	85.43	85.48	85.18	85.45	-0.07%	17,940,900
2026-07-02	85.38	85.78	85.37	85.51	-0.01%	20,816,300
2026-07-01	85.48	85.79	85.43	85.52	-1.04%	28,109,800
2026-06-30	87.15	87.18	86.38	86.42	-1.18%	31,079,500
2026-06-29	87.36	87.54	87.30	87.45	+0.10%	19,457,200
2026-06-26	87.01	87.37	87.00	87.36	+0.01%	21,650,820
2026-06-25	87.58	87.79	87.29	87.35	-0.03%	28,392,350
2026-06-24	87.15	87.47	87.12	87.38	+1.37%	41,836,980
2026-06-23	86.12	86.43	86.10	86.20	+0.13%	19,145,500
2026-06-22	86.30	86.33	85.97	86.09	-0.76%	28,595,100
2026-06-18	87.07	87.18	86.65	86.75	+0.49%	32,350,900
2026-06-17	86.33	86.59	85.93	86.33	+0.16%	34,507,500
2026-06-16	85.96	86.38	85.93	86.19	+0.55%	26,472,500
2026-06-15	85.96	86.11	85.67	85.72	-0.06%	17,632,700
2026-06-12	85.64	85.83	85.41	85.77	-0.24%	23,092,600
2026-06-11	85.17	86.04	85.04	85.98	+1.30%	35,190,500
2026-06-10	85.12	85.30	84.70	84.88	-0.28%	21,258,300
2026-06-09	84.97	85.18	84.78	85.12	+0.59%	22,617,700
2026-06-08	85.23	85.33	84.62	84.62	-0.52%	22,922,700
2026-06-05	84.99	85.35	84.92	85.06	-0.51%	26,461,200
2026-06-04	85.61	85.71	85.42	85.50	+0.22%	15,866,500
2026-06-03	85.29	85.43	85.10	85.31	-0.40%	15,372,000
2026-06-02	85.80	85.82	85.50	85.65	+0.21%	20,319,000
2026-06-01	84.93	85.54	84.80	85.47	-0.34%	26,322,400
2026-05-29	85.81	85.96	85.55	85.76	+0.02%	33,118,570
2026-05-28	85.36	85.84	85.27	85.74	+0.52%	25,417,301
2026-05-27	85.25	85.48	85.15	85.30	+0.24%	23,589,600
2026-05-26	85.34	85.38	84.90	85.10	+0.50%	22,531,200
2026-05-22	84.61	84.68	84.14	84.68	+0.55%	27,987,700
2026-05-21	83.62	84.26	83.33	84.22	+0.37%	24,887,000
2026-05-20	83.06	84.00	83.04	83.91	+1.07%	44,498,000
2026-05-19	82.96	83.23	82.77	83.02	-0.65%	35,346,600
2026-05-18	83.70	83.92	83.32	83.56	-0.12%	26,166,200
2026-05-15	83.87	83.97	83.59	83.66	-1.48%	50,796,000
2026-05-14	85.26	85.38	84.91	84.92	+0.14%	25,247,200
2026-05-13	84.94	85.05	84.59	84.80	-0.22%	26,295,100
2026-05-12	85.19	85.20	84.92	84.99	-0.67%	27,680,600
2026-05-11	85.88	85.92	85.49	85.56	-0.60%	17,713,700
2026-05-08	86.06	86.28	85.99	86.08	+0.50%	30,797,600
2026-05-07	86.28	86.29	85.60	85.65	-0.50%	21,178,300
2026-05-06	86.05	86.17	85.92	86.08	+0.76%	22,530,700
2026-05-05	85.15	85.49	85.09	85.43	+0.55%	18,226,500
2026-05-04	85.35	85.36	84.76	84.96	-0.76%	27,226,000
2026-05-01	85.50	86.00	85.34	85.61	-0.01%	21,281,000
2026-04-30	85.89	85.90	85.39	85.62	-0.09%	28,516,200
2026-04-29	85.99	85.99	85.55	85.70	-0.78%	29,020,800
2026-04-28	86.12	86.37	85.94	86.37	+0.10%	14,553,600
2026-04-27	86.49	86.62	86.19	86.28	-0.50%	19,250,100
2026-04-24	86.46	86.82	86.25	86.71	+0.18%	22,285,700
2026-04-23	86.83	87.04	86.24	86.55	-0.22%	21,106,700
2026-04-22	87.05	87.16	86.71	86.74	+0.20%	13,676,800
2026-04-21	86.97	87.09	86.53	86.57	-0.55%	19,798,700
2026-04-20	87.11	87.13	86.71	87.05	-0.02%	14,623,500
2026-04-17	87.05	87.21	86.89	87.07	+0.92%	29,604,100
2026-04-16	86.92	86.97	86.20	86.28	-0.63%	20,001,000
2026-04-15	87.02	87.07	86.73	86.83	-0.44%	15,119,600
2026-04-14	86.70	87.24	86.63	87.21	+0.53%	16,606,900
2026-04-13	86.44	86.80	86.25	86.75	+0.30%	12,719,700
2026-04-10	86.60	86.68	86.33	86.49	-0.24%	13,247,700
2026-04-09	86.69	87.13	86.39	86.70	-0.25%	18,909,100
2026-04-08	87.36	87.37	86.73	86.92	+0.32%	22,244,900
2026-04-07	86.52	86.68	85.91	86.64	-0.01%	22,747,200
2026-04-06	86.50	86.85	86.39	86.65	-0.16%	14,660,300
2026-04-02	86.21	86.85	86.15	86.79	+0.61%	33,310,600
2026-04-01	86.28	86.71	86.23	86.26	-0.50%	31,157,600
2026-03-31	86.93	87.16	86.57	86.69	-0.10%	47,112,200
2026-03-30	86.63	86.95	86.49	86.78	+1.33%	36,473,200
2026-03-27	85.50	86.10	85.45	85.64	-0.55%	39,928,900
2026-03-26	86.34	86.61	85.93	86.11	-0.84%	39,537,000
2026-03-25	86.75	86.88	86.48	86.84	+0.97%	37,861,000
2026-03-24	85.72	86.29	85.56	86.01	-0.44%	51,799,400
2026-03-23	86.18	86.72	85.94	86.39	+0.65%	69,686,700
2026-03-20	86.81	86.86	85.76	85.83	-1.90%	78,948,500
2026-03-19	87.06	87.73	86.97	87.49	+0.61%	60,307,400
2026-03-18	87.36	87.48	86.93	86.96	-0.56%	37,596,600
2026-03-17	87.36	87.57	87.32	87.45	+0.28%	19,578,100
2026-03-16	87.18	87.34	86.96	87.21	+0.77%	37,341,500
2026-03-13	86.93	87.15	86.47	86.54	-0.49%	43,460,000
2026-03-12	86.91	87.25	86.78	86.97	-0.20%	48,977,000
2026-03-11	87.75	87.81	87.08	87.14	-1.29%	54,679,900
2026-03-10	88.80	88.95	88.27	88.28	-1.06%	48,651,500
2026-03-09	88.30	89.32	88.21	89.23	+0.87%	52,478,700
2026-03-06	88.32	88.94	88.02	88.46	-0.37%	58,136,900
2026-03-05	88.63	88.94	88.51	88.79	-0.40%	45,768,900
2026-03-04	89.27	89.44	89.10	89.15	-0.31%	47,069,500
2026-03-03	88.98	89.67	88.94	89.43	-0.20%	51,850,400
2026-03-02	89.98	89.99	89.36	89.61	-1.33%	55,465,500
2026-02-27	90.69	90.86	90.55	90.82	+0.61%	51,272,000
2026-02-26	90.06	90.32	90.05	90.27	+0.40%	29,447,100
2026-02-25	89.71	90.08	89.71	89.91	+0.01%	23,625,800
2026-02-24	89.95	90.05	89.76	89.90	+0.18%	24,933,900
2026-02-23	89.55	90.00	89.53	89.74	+0.37%	33,614,600
2026-02-20	89.70	89.74	88.93	89.41	-0.23%	49,610,800
2026-02-19	89.40	89.72	89.37	89.62	+0.10%	28,658,600
2026-02-18	89.69	89.86	89.47	89.53	-0.38%	35,415,400
2026-02-17	89.93	90.12	89.76	89.87	+0.17%	32,356,700
2026-02-13	89.63	89.81	89.52	89.72	+0.55%	56,785,200
2026-02-12	88.36	89.28	88.35	89.23	+1.33%	48,454,900
2026-02-11	88.04	88.48	87.94	88.06	-0.53%	37,014,000
2026-02-10	88.24	88.53	88.22	88.53	+1.15%	37,253,700
2026-02-09	87.20	87.58	87.03	87.52	-0.02%	24,708,900
2026-02-06	87.45	87.54	87.20	87.54	+0.07%	33,461,800
2026-02-05	86.93	87.48	86.75	87.48	+1.09%	50,268,900
2026-02-04	86.63	86.78	86.46	86.54	-0.25%	37,872,900
2026-02-03	86.49	86.78	86.43	86.76	+0.24%	27,438,200
2026-02-02	87.02	87.06	86.55	86.55	-0.67%	38,171,400
2026-01-30	87.38	87.56	87.13	87.13	-0.56%	45,832,200
2026-01-29	87.15	87.74	87.08	87.62	+0.02%	43,855,000
2026-01-28	87.51	87.70	87.29	87.60	-0.23%	38,750,300
2026-01-27	88.11	88.25	87.68	87.80	-0.62%	35,180,100
2026-01-26	88.40	88.49	88.20	88.35	+0.48%	38,882,400
2026-01-23	87.83	88.03	87.50	87.93	+0.27%	35,968,800
2026-01-22	87.27	87.76	87.14	87.69	+0.44%	42,419,300
2026-01-21	86.80	87.48	86.62	87.31	+0.76%	51,220,100
2026-01-20	86.63	87.03	86.54	86.65	-1.31%	66,009,500
2026-01-16	88.13	88.32	87.71	87.80	-0.58%	46,382,400
2026-01-15	88.64	88.66	88.31	88.31	-0.02%	37,988,900
2026-01-14	87.91	88.43	87.89	88.33	+0.58%	39,233,500
2026-01-13	87.88	87.91	87.54	87.82	+0.17%	30,451,400
2026-01-12	87.50	87.91	87.41	87.67	-0.30%	36,103,100
2026-01-09	87.30	88.00	87.12	87.93	+0.66%	57,348,800
2026-01-08	87.33	87.55	87.25	87.35	-0.50%	28,204,900
2026-01-07	87.84	88.01	87.48	87.79	+0.58%	39,930,900
2026-01-06	87.15	87.34	86.90	87.28	-0.21%	39,015,200
2026-01-05	87.18	87.52	87.11	87.46	+0.49%	30,178,000
2026-01-02	87.40	87.41	87.02	87.03	-0.15%	40,731,300
2025-12-31	87.68	87.91	87.13	87.16	-0.80%	36,500,000
2025-12-30	87.74	88.04	87.67	87.86	-0.24%	25,106,800
2025-12-29	87.95	88.07	87.79	88.07	+0.38%	29,399,800
2025-12-26	88.10	88.17	87.60	87.74	-0.33%	26,522,700
2025-12-24	87.76	88.08	87.65	88.03	+0.61%	25,942,000
2025-12-23	87.07	87.58	87.03	87.50	+0.16%	33,624,100
2025-12-22	87.42	87.46	87.25	87.36	-0.22%	25,547,100
2025-12-19	87.61	87.76	87.41	87.55	-0.76%	37,858,100
2025-12-18	88.13	88.38	88.07	88.22	+0.48%	39,048,900
2025-12-17	87.63	87.99	87.58	87.80	-0.09%	24,668,300
2025-12-16	87.19	87.92	87.17	87.88	+0.55%	41,018,700
2025-12-15	87.72	87.88	87.39	87.40	+0.07%	28,611,800
2025-12-12	87.38	87.50	87.19	87.34	-0.96%	47,030,100
2025-12-11	88.69	88.83	88.16	88.19	-0.14%	26,778,700
2025-12-10	88.00	88.52	87.86	88.31	+0.39%	46,833,500
2025-12-09	88.34	88.35	87.84	87.97	+0.10%	25,771,800
2025-12-08	88.19	88.20	87.56	87.88	-0.33%	32,255,200
2025-12-05	88.55	88.55	88.05	88.17	-0.46%	32,808,100
2025-12-04	88.91	88.93	88.48	88.58	-0.54%	25,541,500
2025-12-03	88.92	89.16	88.74	89.06	+0.28%	23,278,600
2025-12-02	88.58	88.96	88.46	88.81	+0.05%	27,605,700
2025-12-01	88.85	88.99	88.71	88.77	-1.60%	47,086,600
2025-11-28	90.46	90.53	89.95	90.21	-0.47%	40,704,300
2025-11-26	90.15	90.64	89.83	90.64	+0.44%	34,099,000
2025-11-25	90.31	90.59	90.13	90.24	+0.26%	36,503,300
2025-11-24	89.95	90.07	89.78	90.01	+0.57%	30,865,700
2025-11-21	89.65	89.67	89.20	89.50	+0.30%	41,938,600
2025-11-20	88.99	89.42	88.99	89.23	+0.39%	32,945,000
2025-11-19	89.23	89.31	88.85	88.88	-0.20%	25,782,400
2025-11-18	89.35	89.45	88.80	89.06	-0.03%	31,967,400
2025-11-17	89.08	89.30	88.98	89.09	+0.25%	25,605,800
2025-11-14	89.79	89.84	88.87	88.87	-0.57%	38,550,500
2025-11-13	89.80	89.94	89.38	89.38	-0.82%	33,825,900
2025-11-12	89.95	90.32	89.88	90.12	+0.18%	23,594,900
2025-11-11	89.95	90.07	89.78	89.96	+0.46%	18,942,300
2025-11-10	89.49	89.67	89.39	89.55	-0.02%	24,093,500
2025-11-07	89.36	89.87	89.36	89.57	-0.21%	28,530,100
2025-11-06	89.56	89.85	89.53	89.76	+0.90%	33,027,400
2025-11-05	89.51	89.55	88.88	88.96	-1.09%	44,643,400
2025-11-04	89.78	90.06	89.74	89.94	+0.22%	26,383,800
2025-11-03	89.62	89.82	89.42	89.74	-0.61%	40,752,300
2025-10-31	90.56	90.66	90.20	90.29	-0.30%	38,247,300
2025-10-30	90.39	90.97	90.35	90.56	-0.58%	42,649,200
2025-10-29	91.88	91.89	91.02	91.09	-1.01%	39,551,600
2025-10-28	91.85	92.18	91.81	92.02	+0.26%	23,564,500
2025-10-27	91.32	91.79	91.09	91.78	+0.34%	30,033,600
2025-10-24	91.59	91.60	91.16	91.47	+0.04%	28,266,000
2025-10-23	91.61	91.79	91.29	91.43	-0.68%	28,275,100
2025-10-22	91.99	92.18	91.82	92.06	+0.07%	30,496,200
2025-10-21	91.99	92.19	91.91	92.00	+0.49%	24,514,300
2025-10-20	91.46	91.56	91.28	91.55	+0.38%	28,429,300
2025-10-17	91.25	91.29	90.90	91.20	-0.15%	40,240,400
2025-10-16	90.52	91.50	90.45	91.34	+0.75%	39,631,200
2025-10-15	90.96	91.30	90.47	90.66	-0.22%	31,333,900
2025-10-14	90.65	90.92	90.43	90.86	+0.32%	29,800,000
2025-10-13	90.28	90.58	89.86	90.57	-0.06%	28,035,500
2025-10-10	89.98	90.72	89.90	90.62	+1.61%	59,389,400
2025-10-09	89.17	89.29	89.01	89.18	-0.08%	21,578,700
2025-10-08	89.60	89.62	89.13	89.25	+0.08%	22,506,200
2025-10-07	88.97	89.38	88.81	89.18	+0.58%	29,103,300
2025-10-06	88.71	89.16	88.65	88.67	-0.79%	28,371,000
2025-10-03	89.63	89.72	89.27	89.38	-0.19%	25,884,500
2025-10-02	89.31	89.69	89.19	89.55	+0.29%	23,208,300
2025-10-01	89.45	89.64	89.09	89.29	-0.09%	39,408,900
2025-09-30	89.66	90.04	89.21	89.37	-0.29%	38,584,000
2025-09-29	89.29	89.74	89.26	89.63	+0.82%	32,286,200
2025-09-26	88.99	89.47	88.69	88.90	-0.09%	30,955,100
2025-09-25	88.85	89.03	88.46	88.98	+0.00%	29,882,500
2025-09-24	89.08	89.16	88.70	88.98	-0.38%	28,098,000
2025-09-23	88.97	89.36	88.75	89.32	+0.70%	26,689,000
2025-09-22	88.82	88.91	88.54	88.70	-0.36%	24,758,200
2025-09-19	89.07	89.23	88.79	89.02	-0.19%	32,509,200
2025-09-18	89.26	89.47	88.90	89.19	-1.03%	55,717,900
2025-09-17	90.71	91.04	89.87	90.12	-0.25%	49,121,800
2025-09-16	90.09	90.50	90.04	90.35	+0.21%	26,794,200
2025-09-15	90.15	90.46	90.07	90.16	+0.23%	24,820,100
2025-09-12	89.83	89.98	89.49	89.95	-0.43%	32,968,600
2025-09-11	89.91	90.48	89.90	90.34	+0.67%	46,694,400
2025-09-10	89.40	90.07	89.19	89.74	+0.57%	40,713,600
2025-09-09	89.40	89.55	88.99	89.23	-0.57%	37,126,400
2025-09-08	89.17	89.76	89.12	89.74	+1.33%	54,538,700
2025-09-05	88.22	88.61	88.14	88.56	+1.52%	69,668,000
2025-09-04	87.02	87.24	86.58	87.23	+0.76%	40,501,600
2025-09-03	85.93	86.81	85.89	86.57	+1.10%	52,499,500
2025-09-02	85.63	85.84	85.48	85.63	-1.12%	48,760,600
2025-08-29	86.76	86.86	86.44	86.60	-0.71%	41,686,400
2025-08-28	86.78	87.26	86.66	87.22	+0.66%	32,205,900
2025-08-27	86.11	86.66	86.00	86.65	-0.12%	38,142,800
2025-08-26	86.51	86.79	86.22	86.75	-0.06%	30,259,300
2025-08-25	86.73	87.05	86.65	86.80	-0.29%	27,011,900
2025-08-22	86.83	87.30	86.72	87.05	+0.74%	49,871,900
2025-08-21	86.56	86.68	86.11	86.41	-0.50%	28,643,900
2025-08-20	86.59	86.97	86.56	86.84	+0.22%	25,912,500
2025-08-19	86.45	86.75	86.45	86.65	+0.58%	28,780,600
2025-08-18	86.50	86.54	85.99	86.15	-0.29%	26,777,500
2025-08-15	86.66	86.78	86.25	86.40	-0.71%	36,343,600
2025-08-14	87.51	87.51	86.89	87.02	-0.74%	33,397,400
2025-08-13	87.44	87.81	87.43	87.67	+0.83%	30,817,500
2025-08-12	86.90	86.97	86.55	86.95	-0.50%	41,052,300
2025-08-11	87.54	87.67	87.28	87.39	+0.11%	20,100,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.43%). Worst month: Oct (-4.08%). Based on 5 years of daily data (2022–2026).

Jan+1.07%
Feb-0.08%
Mar+0.30%
Apr-1.94%
May-0.14%
Jun+1.19%
Jul-0.44%
Aug-0.56%
Sep-0.59%
Oct-4.08%
Nov+4.43%
Dec-2.08%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares 20+ Year Treasury Bond ETF's (TLT) latest close?

82.76 on 2026-08-07, from the Closelook data lake's daily price record.

What is TLT's 52-week high and low?

92.19 high and 81.89 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares 20+ Year Treasury Bond ETF's strongest and weakest month historically?

Historically, TLT's strongest calendar month has been Nov (average +4.43%) and its weakest Oct (average -4.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.