^TNX - CBOE Interest Rate 10 Year T No
Chicago Options - Chicago Options Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 14, 2018 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | - |
| Dec 13, 2018 | 2.91 | 2.92 | 2.89 | 2.91 | 2.91 | - |
| Dec 12, 2018 | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | - |
| Dec 11, 2018 | 2.88 | 2.88 | 2.85 | 2.88 | 2.88 | - |
| Dec 10, 2018 | 2.86 | 2.87 | 2.83 | 2.86 | 2.86 | - |
| Dec 07, 2018 | 2.89 | 2.91 | 2.85 | 2.85 | 2.85 | - |
| Dec 06, 2018 | 2.89 | 2.90 | 2.83 | 2.88 | 2.88 | - |
| Dec 04, 2018 | 2.97 | 2.97 | 2.88 | 2.92 | 2.92 | - |
| Dec 03, 2018 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | - |
| Nov 30, 2018 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | - |
| Nov 29, 2018 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | - |
| Nov 28, 2018 | 3.07 | 3.08 | 3.04 | 3.04 | 3.04 | - |
| Nov 27, 2018 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | - |
| Nov 26, 2018 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | - |
| Nov 23, 2018 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | - |
| Nov 21, 2018 | 3.08 | 3.09 | 3.06 | 3.06 | 3.06 | - |
| Nov 20, 2018 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | - |
| Nov 19, 2018 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | - |
| Nov 16, 2018 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | - |
| Nov 15, 2018 | 3.10 | 3.13 | 3.08 | 3.12 | 3.12 | - |
| Nov 14, 2018 | 3.15 | 3.16 | 3.09 | 3.12 | 3.12 | - |
| Nov 13, 2018 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | - |
| Nov 12, 2018 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
| Nov 09, 2018 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | - |
| Nov 08, 2018 | 3.22 | 3.24 | 3.21 | 3.23 | 3.23 | - |
| Nov 07, 2018 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | - |
| Nov 06, 2018 | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | - |
| Nov 05, 2018 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - |
| Nov 02, 2018 | 3.15 | 3.22 | 3.15 | 3.21 | 3.21 | - |
| Nov 01, 2018 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | - |
| Oct 31, 2018 | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | - |
| Oct 30, 2018 | 3.12 | 3.12 | 3.09 | 3.11 | 3.11 | - |
| Oct 29, 2018 | 3.09 | 3.12 | 3.09 | 3.09 | 3.09 | - |
| Oct 26, 2018 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | - |
| Oct 25, 2018 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - |
| Oct 24, 2018 | 3.14 | 3.15 | 3.12 | 3.12 | 3.12 | - |
| Oct 23, 2018 | 3.15 | 3.17 | 3.11 | 3.17 | 3.17 | - |
| Oct 22, 2018 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | - |
| Oct 19, 2018 | 3.19 | 3.21 | 3.18 | 3.20 | 3.20 | - |
| Oct 18, 2018 | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | - |
| Oct 17, 2018 | 3.16 | 3.18 | 3.15 | 3.18 | 3.18 | - |
| Oct 16, 2018 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | - |
| Oct 15, 2018 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | - |
| Oct 12, 2018 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | - |
| Oct 11, 2018 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | - |
| Oct 10, 2018 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | - |
| Oct 09, 2018 | 3.24 | 3.24 | 3.20 | 3.21 | 3.21 | - |
| Oct 08, 2018 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
| Oct 05, 2018 | 3.20 | 3.25 | 3.19 | 3.22 | 3.22 | - |
| Oct 04, 2018 | 3.20 | 3.21 | 3.18 | 3.20 | 3.20 | - |
| Oct 03, 2018 | 3.09 | 3.18 | 3.08 | 3.16 | 3.16 | - |
| Oct 02, 2018 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | - |
| Oct 01, 2018 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | - |
| Sep 28, 2018 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | - |
| Sep 27, 2018 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | - |
| Sep 26, 2018 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | - |
| Sep 25, 2018 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - |
| Sep 24, 2018 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | - |
| Sep 21, 2018 | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | - |
| Sep 20, 2018 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | - |
| Sep 19, 2018 | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | - |
| Sep 18, 2018 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | - |
| Sep 17, 2018 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | - |
| Sep 14, 2018 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - |
| Sep 13, 2018 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | - |
| Sep 12, 2018 | 2.97 | 2.97 | 2.95 | 2.96 | 2.96 | - |
| Sep 11, 2018 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | - |
| Sep 10, 2018 | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | - |
| Sep 07, 2018 | 2.89 | 2.95 | 2.89 | 2.94 | 2.94 | - |
| Sep 06, 2018 | 2.91 | 2.91 | 2.87 | 2.88 | 2.88 | - |
| Sep 05, 2018 | 2.89 | 2.92 | 2.88 | 2.90 | 2.90 | - |
| Sep 04, 2018 | 2.87 | 2.91 | 2.87 | 2.90 | 2.90 | - |
| Aug 31, 2018 | 2.84 | 2.86 | 2.83 | 2.85 | 2.85 | - |
| Aug 30, 2018 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | - |
| Aug 29, 2018 | 2.87 | 2.90 | 2.87 | 2.88 | 2.88 | - |
| Aug 28, 2018 | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | - |
| Aug 27, 2018 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | - |
| Aug 24, 2018 | 2.83 | 2.85 | 2.82 | 2.83 | 2.83 | - |
| Aug 23, 2018 | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | - |
| Aug 22, 2018 | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | - |
| Aug 21, 2018 | 2.84 | 2.85 | 2.83 | 2.84 | 2.84 | - |
| Aug 20, 2018 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | - |
| Aug 17, 2018 | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | - |
| Aug 16, 2018 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | - |
| Aug 15, 2018 | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | - |
| Aug 14, 2018 | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | - |
| Aug 13, 2018 | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | - |
| Aug 10, 2018 | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | - |
| Aug 09, 2018 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | - |
| Aug 08, 2018 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | - |
| Aug 07, 2018 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | - |
| Aug 06, 2018 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | - |
| Aug 03, 2018 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | - |
| Aug 02, 2018 | 2.98 | 3.00 | 2.98 | 2.99 | 2.99 | - |
| Aug 01, 2018 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | - |
| Jul 31, 2018 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | - |
| Jul 30, 2018 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | - |
| Jul 27, 2018 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | - |
| Jul 26, 2018 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | - |
| Jul 25, 2018 | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
