Treasury Yield 30 Years (^TYX)
Cboe Indices - Cboe Indices Delayed Price. Currency in USD
Add to watchlist
At close: 01:59PM CDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.7760 | 4.7800 | 4.7020 | 4.7130 | 4.7130 | - |
| Apr 30, 2024 | 4.7350 | 4.7920 | 4.7350 | 4.7900 | 4.7900 | - |
| Apr 29, 2024 | 4.7410 | 4.7690 | 4.7340 | 4.7380 | 4.7380 | - |
| Apr 26, 2024 | 4.7890 | 4.7970 | 4.7590 | 4.7810 | 4.7810 | - |
| Apr 25, 2024 | 4.7910 | 4.8460 | 4.7660 | 4.8200 | 4.8200 | - |
| Apr 24, 2024 | 4.7640 | 4.8000 | 4.7510 | 4.7840 | 4.7840 | - |
| Apr 23, 2024 | 4.7520 | 4.7560 | 4.6910 | 4.7230 | 4.7230 | - |
| Apr 22, 2024 | 4.7460 | 4.7490 | 4.7160 | 4.7240 | 4.7240 | - |
| Apr 19, 2024 | 4.6850 | 4.7260 | 4.6770 | 4.7110 | 4.7110 | - |
| Apr 18, 2024 | 4.7060 | 4.7480 | 4.7010 | 4.7450 | 4.7450 | - |
| Apr 17, 2024 | 4.7610 | 4.7670 | 4.6940 | 4.6990 | 4.6990 | - |
| Apr 16, 2024 | 4.7550 | 4.8050 | 4.7450 | 4.7580 | 4.7580 | - |
| Apr 15, 2024 | 4.6800 | 4.7520 | 4.6750 | 4.7410 | 4.7410 | - |
| Apr 12, 2024 | 4.6200 | 4.6350 | 4.5880 | 4.6020 | 4.6020 | - |
| Apr 11, 2024 | 4.6590 | 4.6850 | 4.6160 | 4.6600 | 4.6600 | - |
| Apr 10, 2024 | 4.4860 | 4.6460 | 4.4820 | 4.6350 | 4.6350 | - |
| Apr 09, 2024 | 4.5180 | 4.5310 | 4.4950 | 4.4990 | 4.4990 | - |
| Apr 08, 2024 | 4.5990 | 4.6010 | 4.5430 | 4.5530 | 4.5530 | - |
| Apr 05, 2024 | 4.4900 | 4.5540 | 4.4810 | 4.5320 | 4.5320 | - |
| Apr 04, 2024 | 4.5260 | 4.5360 | 4.4630 | 4.4720 | 4.4720 | - |
| Apr 03, 2024 | 4.5300 | 4.5700 | 4.5050 | 4.5090 | 4.5090 | - |
| Apr 02, 2024 | 4.5050 | 4.5460 | 4.4990 | 4.5090 | 4.5090 | - |
| Apr 01, 2024 | 4.3920 | 4.4690 | 4.3920 | 4.4680 | 4.4680 | - |
| Mar 29, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 4.3760 | 4.3800 | 4.3270 | 4.3490 | 4.3490 | - |
| Mar 27, 2024 | 4.3870 | 4.3960 | 4.3520 | 4.3590 | 4.3590 | - |
| Mar 26, 2024 | 4.3970 | 4.4350 | 4.3960 | 4.4000 | 4.4000 | - |
| Mar 25, 2024 | 4.4040 | 4.4330 | 4.3960 | 4.4260 | 4.4260 | - |
| Mar 22, 2024 | 4.3930 | 4.4000 | 4.3660 | 4.3920 | 4.3920 | - |
| Mar 21, 2024 | 4.4180 | 4.4660 | 4.4160 | 4.4420 | 4.4420 | - |
| Mar 20, 2024 | 4.4290 | 4.4900 | 4.4110 | 4.4550 | 4.4550 | - |
| Mar 19, 2024 | 4.4550 | 4.4640 | 4.4290 | 4.4410 | 4.4410 | - |
| Mar 18, 2024 | 4.4430 | 4.4710 | 4.4340 | 4.4660 | 4.4660 | - |
| Mar 15, 2024 | 4.4110 | 4.4500 | 4.4110 | 4.4280 | 4.4280 | - |
| Mar 14, 2024 | 4.3490 | 4.4440 | 4.3460 | 4.4430 | 4.4430 | - |
| Mar 13, 2024 | 4.3480 | 4.3590 | 4.3290 | 4.3490 | 4.3490 | - |
| Mar 12, 2024 | 4.2460 | 4.3280 | 4.2440 | 4.3120 | 4.3120 | - |
| Mar 11, 2024 | 4.2480 | 4.2850 | 4.2420 | 4.2770 | 4.2770 | - |
| Mar 08, 2024 | 4.2300 | 4.2940 | 4.2210 | 4.2620 | 4.2620 | - |
| Mar 07, 2024 | 4.2100 | 4.2740 | 4.1900 | 4.2480 | 4.2480 | - |
| Mar 06, 2024 | 4.2840 | 4.2960 | 4.2290 | 4.2400 | 4.2400 | - |
| Mar 05, 2024 | 4.2980 | 4.3280 | 4.2580 | 4.2750 | 4.2750 | - |
| Mar 04, 2024 | 4.3660 | 4.3810 | 4.3510 | 4.3550 | 4.3550 | - |
| Mar 01, 2024 | 4.3990 | 4.4200 | 4.3260 | 4.3260 | 4.3260 | - |
| Feb 29, 2024 | 4.4400 | 4.4440 | 4.3570 | 4.3750 | 4.3750 | - |
| Feb 28, 2024 | 4.4140 | 4.4430 | 4.4050 | 4.4100 | 4.4100 | - |
| Feb 27, 2024 | 4.3970 | 4.4460 | 4.3920 | 4.4410 | 4.4410 | - |
| Feb 26, 2024 | 4.3640 | 4.4210 | 4.3580 | 4.4180 | 4.4180 | - |
| Feb 23, 2024 | 4.4470 | 4.4590 | 4.3700 | 4.3800 | 4.3800 | - |
| Feb 22, 2024 | 4.4910 | 4.5050 | 4.4490 | 4.4620 | 4.4620 | - |
| Feb 21, 2024 | 4.4440 | 4.4950 | 4.4360 | 4.4920 | 4.4920 | - |
| Feb 20, 2024 | 4.4520 | 4.4610 | 4.4210 | 4.4490 | 4.4490 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 4.4430 | 4.4780 | 4.4400 | 4.4480 | 4.4480 | - |
| Feb 15, 2024 | 4.4040 | 4.4360 | 4.3800 | 4.4210 | 4.4210 | - |
| Feb 14, 2024 | 4.4740 | 4.4860 | 4.4280 | 4.4480 | 4.4480 | - |
| Feb 13, 2024 | 4.3510 | 4.4660 | 4.3500 | 4.4660 | 4.4660 | - |
| Feb 12, 2024 | 4.3570 | 4.3990 | 4.3550 | 4.3700 | 4.3700 | - |
| Feb 09, 2024 | 4.3670 | 4.3860 | 4.3330 | 4.3810 | 4.3810 | - |
| Feb 08, 2024 | 4.3510 | 4.3830 | 4.3430 | 4.3760 | 4.3760 | - |
| Feb 07, 2024 | 4.3280 | 4.3290 | 4.2820 | 4.3100 | 4.3100 | - |
| Feb 06, 2024 | 4.3400 | 4.3520 | 4.2900 | 4.2960 | 4.2960 | - |
| Feb 05, 2024 | 4.2970 | 4.3560 | 4.2950 | 4.3450 | 4.3450 | - |
| Feb 02, 2024 | 4.1250 | 4.2490 | 4.1160 | 4.2270 | 4.2270 | - |
| Feb 01, 2024 | 4.1770 | 4.1770 | 4.0660 | 4.1030 | 4.1030 | - |
| Jan 31, 2024 | 4.2570 | 4.2670 | 4.1900 | 4.2150 | 4.2150 | - |
| Jan 30, 2024 | 4.2960 | 4.3250 | 4.2720 | 4.2780 | 4.2780 | - |
| Jan 29, 2024 | 4.3470 | 4.3630 | 4.3310 | 4.3350 | 4.3350 | - |
| Jan 26, 2024 | 4.3690 | 4.4020 | 4.3510 | 4.3900 | 4.3900 | - |
| Jan 25, 2024 | 4.3820 | 4.4250 | 4.3570 | 4.3800 | 4.3800 | - |
| Jan 24, 2024 | 4.3380 | 4.4220 | 4.3260 | 4.4130 | 4.4130 | - |
| Jan 23, 2024 | 4.3530 | 4.3950 | 4.3430 | 4.3780 | 4.3780 | - |
| Jan 22, 2024 | 4.3110 | 4.3330 | 4.2880 | 4.3160 | 4.3160 | - |
| Jan 19, 2024 | 4.3510 | 4.4030 | 4.3440 | 4.3530 | 4.3530 | - |
| Jan 18, 2024 | 4.3140 | 4.3870 | 4.3120 | 4.3710 | 4.3710 | - |
| Jan 17, 2024 | 4.3000 | 4.3440 | 4.2920 | 4.3120 | 4.3120 | - |
| Jan 16, 2024 | 4.2340 | 4.3190 | 4.2310 | 4.3030 | 4.3030 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 4.2130 | 4.2220 | 4.1540 | 4.1970 | 4.1970 | - |
| Jan 11, 2024 | 4.1760 | 4.2480 | 4.1630 | 4.1820 | 4.1820 | - |
| Jan 10, 2024 | 4.1680 | 4.2110 | 4.1600 | 4.2000 | 4.2000 | - |
| Jan 09, 2024 | 4.2120 | 4.2160 | 4.1590 | 4.1850 | 4.1850 | - |
| Jan 08, 2024 | 4.2220 | 4.2310 | 4.1440 | 4.1730 | 4.1730 | - |
| Jan 05, 2024 | 4.1860 | 4.2330 | 4.1210 | 4.2000 | 4.2000 | - |
| Jan 04, 2024 | 4.1230 | 4.1550 | 4.1190 | 4.1370 | 4.1370 | - |
| Jan 03, 2024 | 4.1200 | 4.1500 | 4.0470 | 4.0560 | 4.0560 | - |
| Jan 02, 2024 | 4.1160 | 4.1180 | 4.0570 | 4.0850 | 4.0850 | - |
| Jan 01, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 4.0330 | 4.0480 | 3.9870 | 4.0190 | 4.0190 | - |
| Dec 28, 2023 | 3.9710 | 4.0020 | 3.9440 | 3.9880 | 3.9880 | - |
| Dec 27, 2023 | 4.0010 | 4.0050 | 3.9430 | 3.9450 | 3.9450 | - |
| Dec 26, 2023 | 4.0590 | 4.0590 | 4.0370 | 4.0430 | 4.0430 | - |
| Dec 25, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 3.9990 | 4.0710 | 3.9950 | 4.0540 | 4.0540 | - |
| Dec 21, 2023 | 4.0000 | 4.0400 | 3.9770 | 4.0360 | 4.0360 | - |
| Dec 20, 2023 | 4.0030 | 4.0490 | 3.9920 | 4.0050 | 4.0050 | - |
| Dec 19, 2023 | 4.0100 | 4.0400 | 4.0090 | 4.0350 | 4.0350 | - |
| Dec 18, 2023 | 4.0270 | 4.0850 | 4.0190 | 4.0690 | 4.0690 | - |
| Dec 15, 2023 | 4.0490 | 4.0740 | 4.0060 | 4.0270 | 4.0270 | - |
| Dec 14, 2023 | 4.1280 | 4.1420 | 4.0310 | 4.0540 | 4.0540 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.