TLT Stock Prices

Data as of Oct 28, 2026

Last

80.99

Change

-0.64

Open

81.73

Previous

81.63

High

81.76

Low

80.73

Bid

-

Ask

-

Volume

34,308,415

Trades

-

Dividend

0.27

Yield

2.46%

Ex-Div

Sep 1, 2017

Impl Vol

0.129

Hist Vol

0.096

Opt Volume

730,029

Open Int

13,642,195

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	81.73	81.76	80.73	80.99	-0.64	34,308,415	730,029	0.129	0.096
Oct 27, 2026	81.65	81.73	81.47	81.63	-0.05	19,501,123	297,222	0.125	0.095
Oct 26, 2026	81.66	81.90	81.54	81.68	+0.34	24,231,036	438,241	0.135	0.095
Oct 23, 2026	81.79	81.80	81.27	81.34	-0.40	34,558,475	561,969	0.133	0.095
Oct 22, 2026	81.00	81.92	80.87	81.74	+1.50	64,371,720	1,230,591	0.144	0.095
Oct 21, 2026	80.32	80.47	79.84	80.24	+0.11	35,597,511	398,445	0.123	0.093
Oct 20, 2026	80.07	80.37	79.84	80.13	+0.67	28,262,920	368,266	0.130	0.094
Oct 19, 2026	79.90	79.98	79.34	79.46	-0.59	30,656,395	493,984	0.134	0.093
Oct 16, 2026	79.69	80.31	79.67	80.05	+0.08	42,049,954	1,027,569	0.140	0.093
Oct 15, 2026	80.47	80.57	79.93	79.97	+1.08	85,775,791	2,189,346	0.138	0.093
Oct 14, 2026	77.82	79.01	77.74	78.89	+0.52	43,636,253	1,220,890	0.137	0.092
Oct 13, 2026	78.56	78.57	78.20	78.37	+0.32	29,204,958	702,210	0.133	0.092
Oct 12, 2026	77.83	78.06	77.83	78.05	+0.07	15,119,395	485,137	0.137	0.092
Oct 9, 2026	77.71	78.05	77.49	77.98	+0.11	26,464,411	1,122,969	0.125	0.094
Oct 8, 2026	77.19	77.91	77.07	77.87	+0.73	49,049,543	1,120,046	0.144	0.094
Oct 7, 2026	76.46	77.32	76.43	77.15	-0.14	39,539,865	1,015,272	0.147	0.093
Oct 6, 2026	77.17	77.58	77.07	77.28	+0.17	30,858,359	661,814	0.140	0.093
Oct 5, 2026	77.16	77.26	76.69	77.11	-0.37	48,258,290	1,172,639	0.162	0.094
Oct 2, 2026	77.94	78.32	77.28	77.48	+0.00	60,928,202	1,458,348	0.151	0.093
Oct 1, 2026	76.94	78.05	76.76	77.71	-0.07	82,635,704	1,888,791	0.167	0.093
Sep 30, 2026	78.16	78.21	77.55	77.78	-0.45	71,976,732	1,256,079	0.159	0.093
Sep 29, 2026	78.52	78.52	77.84	78.23	-0.39	74,730,960	1,996,972	0.167	0.093
Sep 28, 2026	78.65	78.87	78.27	78.62	-0.70	62,744,166	1,445,794	0.162	0.093
Sep 25, 2026	79.37	79.46	78.83	79.32	-0.10	60,260,245	1,658,088	0.137	0.093
Sep 24, 2026	80.35	80.55	79.42	79.42	-1.04	58,082,468	1,210,468	0.150	0.093
Sep 23, 2026	81.48	81.51	80.23	80.46	-1.29	52,335,593	1,163,329	0.126	0.092
Sep 22, 2026	81.89	81.94	81.54	81.75	-0.05	22,374,418	370,871	0.108	0.091
Sep 21, 2026	81.72	81.82	81.54	81.80	+0.55	26,865,504	512,925	0.116	0.091
Sep 18, 2026	81.47	81.47	81.09	81.25	-0.53	40,003,683	638,411	0.107	0.091
Sep 17, 2026	81.54	81.79	81.42	81.78	+0.90	41,506,436	965,528	0.109	0.091
Sep 16, 2026	80.94	81.56	80.86	80.88	+0.17	56,035,752	1,196,557	0.121	0.091
Sep 15, 2026	80.63	80.85	80.51	80.71	-0.22	34,517,033	748,951	0.137	0.091
Sep 14, 2026	80.82	81.36	80.46	80.93	+0.09	33,237,891	899,614	0.135	0.091
Sep 11, 2026	81.30	81.48	80.81	80.84	+0.06	28,536,560	791,589	0.111	0.091
Sep 10, 2026	81.00	81.36	80.67	80.78	-0.95	59,478,357	1,479,153	0.126	0.091
Sep 9, 2026	82.19	82.31	81.36	81.73	-0.47	40,436,823	923,297	0.111	0.090
Sep 8, 2026	82.44	82.46	81.93	82.20	+0.00	15,846,621	352,752	0.111	0.090
Sep 4, 2026	82.29	82.50	82.18	82.21	+0.14	15,686,864	468,217	0.091	0.093
Sep 3, 2026	82.36	82.43	82.06	82.07	+0.12	17,699,470	492,376	0.103	0.093
Sep 2, 2026	81.98	82.05	81.75	81.95	+0.08	21,260,210	313,093	0.107	0.093
Sep 1, 2026	81.89	82.35	81.78	81.87	-0.65	25,355,899	381,609	0.109	0.093
Aug 31, 2026	82.47	82.53	82.15	82.52	-0.36	35,371,978	562,592	0.102	0.093
Aug 28, 2026	83.04	83.60	82.78	82.88	-0.25	34,856,400	966,902	0.096	0.093
Aug 27, 2026	83.20	83.35	83.00	83.13	-0.17	17,304,553	529,203	0.102	0.094
Aug 26, 2026	83.27	83.30	83.07	83.30	-0.17	19,845,281	551,415	0.110	0.094
Aug 25, 2026	83.11	83.48	82.97	83.47	+0.91	34,577,769	918,765	0.110	0.094
Aug 24, 2026	82.49	82.88	82.45	82.56	+0.51	28,966,021	723,411	0.113	0.093
Aug 21, 2026	82.17	82.27	81.90	82.05	-0.29	24,184,289	756,986	0.109	0.093
Aug 20, 2026	82.36	82.77	82.15	82.34	-0.68	39,018,385	800,907	0.112	0.093
Aug 19, 2026	82.81	83.06	82.61	83.02	+1.36	50,752,941	972,604	0.102	0.093
Aug 18, 2026	81.26	81.75	81.17	81.66	+0.31	24,875,819	719,267	0.108	0.091
Aug 17, 2026	81.77	81.86	81.31	81.35	-0.69	30,896,241	982,411	0.114	0.091
Aug 14, 2026	82.23	82.36	81.82	82.04	-0.55	31,322,475	715,117	0.102	0.091
Aug 13, 2026	82.59	83.00	82.49	82.59	+0.48	26,691,019	796,887	0.099	0.091
Aug 12, 2026	82.45	82.48	82.05	82.11	-0.08	21,088,977	580,669	0.097	0.092
Aug 11, 2026	82.27	82.46	82.12	82.19	+0.13	22,225,577	605,351	0.114	0.092
Aug 10, 2026	82.40	82.45	82.03	82.06	-0.70	34,623,061	668,384	0.112	0.092
Aug 7, 2026	82.80	82.85	82.48	82.76	+0.24	42,396,379	598,247	0.100	0.091
Aug 6, 2026	82.77	82.92	82.40	82.52	-0.48	27,130,129	695,010	0.109	0.091
Aug 5, 2026	82.95	83.15	82.80	83.00	+0.18	29,126,253	409,242	0.110	0.091
Aug 4, 2026	82.65	82.84	82.57	82.82	+0.63	38,138,872	487,903	0.110	0.091
Aug 3, 2026	82.24	82.35	82.01	82.19	-0.06	31,747,283	636,145	0.122	0.091
Jul 31, 2026	82.45	82.45	81.89	82.25	-0.55	49,705,881	878,407	0.109	0.092
Jul 30, 2026	82.81	82.90	82.52	82.80	-0.05	40,105,374	920,415	0.115	0.092
Jul 29, 2026	84.10	84.15	82.70	82.85	-1.39	40,343,421	1,079,404	0.124	0.092
Jul 28, 2026	83.86	84.34	83.85	84.24	+0.49	25,129,375	465,803	0.094	0.092

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.27	3.22	2.46%
May 1, 2017	May 5, 2017	0.25	3.06	2.52%
Nov 1, 2016	Nov 7, 2016	0.25	3.00	3.59%
Oct 3, 2016	Oct 7, 2016	0.25	2.96	3.59%
Sep 1, 2016	Sep 8, 2016	0.25	3.05	3.59%
Aug 1, 2016	Aug 5, 2016	0.26	3.10	3.59%
Jul 1, 2016	Jul 8, 2016	0.26	3.06	3.59%
Jun 1, 2016	Jun 7, 2016	0.27	3.21	3.59%
May 2, 2016	May 6, 2016	0.26	3.12	3.59%
Apr 1, 2016	Apr 7, 2016	0.27	3.24	3.59%
Mar 1, 2016	Mar 7, 2016	0.25	2.98	3.59%
Feb 1, 2016	Feb 5, 2016	0.24	2.89	3.59%

Split History

Split Date	Factor	Announced
No splits on record.