Ultra 10-Year U.S. Treasury Not (TNU24.CBT)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 111.765999 | 112.311996 | 111.515999 | 112.030998 | 112.030998 | 581,091 |
| May 30, 2024 | 111.188004 | 111.796997 | 111.046997 | 111.703003 | 111.703003 | 581,091 |
| May 29, 2024 | 111.688004 | 111.828003 | 110.969002 | 111.094002 | 111.094002 | 908,005 |
| May 28, 2024 | 112.578003 | 112.688004 | 111.719002 | 111.828003 | 111.828003 | 1,510,300 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 112.359001 | 112.594002 | 112.140999 | 112.421997 | 112.421997 | 621,394 |
| May 23, 2024 | 112.875000 | 113.015999 | 112.203003 | 112.405998 | 112.405998 | 969,221 |
| May 22, 2024 | 112.938004 | 112.984001 | 112.530998 | 112.780998 | 112.780998 | 226,882 |
| May 21, 2024 | 112.655998 | 113.078003 | 112.609001 | 112.953003 | 112.953003 | 112,143 |
| May 20, 2024 | 112.984001 | 113.015999 | 112.578003 | 112.750000 | 112.750000 | 60,153 |
| May 17, 2024 | 113.359001 | 113.375000 | 112.859001 | 112.905998 | 112.905998 | 25,984 |
| May 16, 2024 | 113.578003 | 113.844002 | 113.250000 | 113.311996 | 113.311996 | 18,030 |
| May 15, 2024 | 112.609001 | 113.609001 | 112.609001 | 113.500000 | 113.500000 | 7,011 |
| May 14, 2024 | 112.296997 | 112.688004 | 112.000000 | 112.671997 | 112.671997 | 7,327 |
| May 13, 2024 | 112.280998 | 112.546997 | 112.280998 | 112.375000 | 112.375000 | 13,191 |
| May 10, 2024 | 112.609001 | 112.609001 | 112.171997 | 112.171997 | 112.171997 | 2,064 |
| May 09, 2024 | 112.140999 | 112.655998 | 112.140999 | 112.655998 | 112.655998 | 2,169 |
| May 08, 2024 | 112.561996 | 112.561996 | 112.344002 | 112.359001 | 112.359001 | 1,876 |
| May 07, 2024 | 112.328003 | 112.844002 | 112.328003 | 112.609001 | 112.609001 | 114 |
| May 06, 2024 | 112.188004 | 112.359001 | 112.188004 | 112.359001 | 112.359001 | 7 |
| May 03, 2024 | 111.500000 | 112.234001 | 111.500000 | 112.234001 | 112.234001 | 4 |
| May 02, 2024 | 111.625000 | 111.625000 | 111.625000 | 111.625000 | 111.625000 | - |
| May 01, 2024 | 110.578003 | 111.421997 | 110.578003 | 111.421997 | 111.421997 | 127 |
| Apr 30, 2024 | 110.688004 | 110.688004 | 110.688004 | 110.688004 | 110.688004 | 9 |
| Apr 29, 2024 | 111.188004 | 111.311996 | 111.188004 | 111.311996 | 111.311996 | 1 |
| Apr 26, 2024 | 110.438004 | 110.828003 | 110.438004 | 110.828003 | 110.828003 | 1 |
| Apr 25, 2024 | 110.515999 | 110.515999 | 110.469002 | 110.515999 | 110.515999 | 9 |
| Apr 24, 2024 | 110.921997 | 110.921997 | 110.890999 | 110.890999 | 110.890999 | 1 |
| Apr 23, 2024 | 111.359001 | 111.359001 | 111.359001 | 111.359001 | 111.359001 | - |
| Apr 22, 2024 | 111.125000 | 111.125000 | 111.125000 | 111.125000 | 111.125000 | - |
| Apr 19, 2024 | 111.203003 | 111.203003 | 111.203003 | 111.203003 | 111.203003 | - |
| Apr 18, 2024 | 110.921997 | 110.921997 | 110.921997 | 110.921997 | 110.921997 | - |
| Apr 17, 2024 | 111.469002 | 111.469002 | 111.469002 | 111.469002 | 111.469002 | - |
| Apr 16, 2024 | 110.828003 | 110.828003 | 110.828003 | 110.828003 | 110.828003 | - |
| Apr 15, 2024 | 111.000000 | 111.094002 | 111.000000 | 111.094002 | 111.094002 | 1 |
| Apr 12, 2024 | 112.203003 | 112.203003 | 112.203003 | 112.203003 | 112.203003 | 1 |
| Apr 11, 2024 | 111.546997 | 111.546997 | 111.546997 | 111.546997 | 111.546997 | - |
| Apr 10, 2024 | 111.688004 | 111.688004 | 111.688004 | 111.688004 | 111.688004 | - |
| Apr 09, 2024 | 113.405998 | 113.405998 | 113.405998 | 113.405998 | 113.405998 | - |
| Apr 08, 2024 | 112.890999 | 112.890999 | 112.890999 | 112.890999 | 112.890999 | - |
| Apr 05, 2024 | 113.296997 | 113.296997 | 113.296997 | 113.296997 | 113.296997 | - |
| Apr 04, 2024 | 113.905998 | 113.905998 | 113.905998 | 113.905998 | 113.905998 | - |
| Apr 03, 2024 | 113.515999 | 113.515999 | 113.515999 | 113.515999 | 113.515999 | - |
| Apr 02, 2024 | 113.438004 | 113.438004 | 113.438004 | 113.438004 | 113.438004 | - |
| Apr 01, 2024 | 113.750000 | 113.750000 | 113.750000 | 113.750000 | 113.750000 | - |
| Mar 28, 2024 | 114.953003 | 114.953003 | 114.953003 | 114.953003 | 114.953003 | - |
| Mar 27, 2024 | 114.938004 | 114.938004 | 114.938004 | 114.938004 | 114.938004 | - |
| Mar 26, 2024 | 114.625000 | 114.625000 | 114.625000 | 114.625000 | 114.625000 | - |
| Mar 25, 2024 | 114.469002 | 114.469002 | 114.469002 | 114.469002 | 114.469002 | - |
| Mar 22, 2024 | 114.750000 | 114.750000 | 114.750000 | 114.750000 | 114.750000 | - |
| Mar 21, 2024 | 114.296997 | 114.296997 | 114.296997 | 114.296997 | 114.296997 | - |
| Mar 20, 2024 | 114.311996 | 114.311996 | 114.311996 | 114.311996 | 114.311996 | - |
| Mar 19, 2024 | 114.078003 | 114.078003 | 114.078003 | 114.078003 | 114.078003 | - |
| Mar 18, 2024 | 113.688004 | 113.688004 | 113.688004 | 113.688004 | 113.688004 | - |
| Mar 15, 2024 | 114.015999 | 114.015999 | 114.015999 | 114.015999 | 114.015999 | - |
| Mar 14, 2024 | 114.094002 | 114.094002 | 114.094002 | 114.094002 | 114.094002 | - |
| Mar 13, 2024 | 115.046997 | 115.046997 | 115.046997 | 115.046997 | 115.046997 | - |
| Mar 12, 2024 | 115.359001 | 115.359001 | 115.359001 | 115.359001 | 115.359001 | - |
| Mar 11, 2024 | 115.811996 | 115.811996 | 115.811996 | 115.811996 | 115.811996 | - |
| Mar 08, 2024 | 115.984001 | 115.984001 | 115.984001 | 115.984001 | 115.984001 | - |
| Mar 07, 2024 | 115.953003 | 115.953003 | 115.953003 | 115.953003 | 115.953003 | - |
| Mar 06, 2024 | 115.828003 | 115.828003 | 115.828003 | 115.828003 | 115.828003 | - |
| Mar 05, 2024 | 115.546997 | 115.546997 | 115.546997 | 115.546997 | 115.546997 | - |
| Mar 04, 2024 | 114.796997 | 114.796997 | 114.796997 | 114.796997 | 114.796997 | - |
| Mar 01, 2024 | 115.155998 | 115.155998 | 115.155998 | 115.155998 | 115.155998 | - |
| Feb 29, 2024 | 114.515999 | 114.515999 | 114.515999 | 114.515999 | 114.515999 | - |
| Feb 28, 2024 | 114.311996 | 114.311996 | 114.311996 | 114.311996 | 114.311996 | - |
| Feb 27, 2024 | 113.953003 | 113.953003 | 113.953003 | 113.953003 | 113.953003 | - |
| Feb 26, 2024 | 114.078003 | 114.078003 | 114.078003 | 114.078003 | 114.078003 | - |
| Feb 23, 2024 | 114.438004 | 114.438004 | 114.438004 | 114.438004 | 114.438004 | - |
| Feb 22, 2024 | 113.828003 | 113.828003 | 113.828003 | 113.828003 | 113.828003 | - |
| Feb 21, 2024 | 113.859001 | 113.859001 | 113.859001 | 113.859001 | 113.859001 | - |
| Feb 20, 2024 | 114.280998 | 114.280998 | 114.280998 | 114.280998 | 114.280998 | - |
| Feb 16, 2024 | 114.125000 | 114.125000 | 114.125000 | 114.125000 | 114.125000 | - |
| Feb 15, 2024 | 114.671997 | 114.671997 | 114.671997 | 114.671997 | 114.671997 | - |
| Feb 14, 2024 | 114.453003 | 114.453003 | 114.453003 | 114.453003 | 114.453003 | - |
| Feb 13, 2024 | 114.000000 | 114.000000 | 114.000000 | 114.000000 | 114.000000 | - |
| Feb 12, 2024 | 114.719002 | 114.719002 | 114.719002 | 114.719002 | 114.719002 | - |
| Feb 09, 2024 | 114.561996 | 114.561996 | 114.561996 | 114.561996 | 114.561996 | - |
| Feb 08, 2024 | 114.734001 | 114.734001 | 114.734001 | 114.734001 | 114.734001 | - |
| Feb 07, 2024 | 115.405998 | 115.405998 | 115.405998 | 115.405998 | 115.405998 | - |
| Feb 06, 2024 | 115.561996 | 115.561996 | 115.561996 | 115.561996 | 115.561996 | - |
| Feb 05, 2024 | 114.921997 | 114.921997 | 114.921997 | 114.921997 | 114.921997 | - |
| Feb 02, 2024 | 116.155998 | 116.155998 | 116.155998 | 116.155998 | 116.155998 | - |
| Feb 01, 2024 | 117.734001 | 117.734001 | 117.734001 | 117.734001 | 117.734001 | - |
| Jan 31, 2024 | 116.671997 | 116.671997 | 116.671997 | 116.671997 | 116.671997 | - |
| Jan 30, 2024 | 115.828003 | 115.828003 | 115.828003 | 115.828003 | 115.828003 | - |
| Jan 29, 2024 | 115.515999 | 115.515999 | 115.515999 | 115.515999 | 115.515999 | - |
| Jan 26, 2024 | 114.780998 | 114.780998 | 114.780998 | 114.780998 | 114.780998 | - |
| Jan 25, 2024 | 115.078003 | 115.078003 | 115.078003 | 115.078003 | 115.078003 | - |
| Jan 24, 2024 | 114.655998 | 114.655998 | 114.655998 | 114.655998 | 114.655998 | - |
| Jan 23, 2024 | 115.000000 | 115.000000 | 115.000000 | 115.000000 | 115.000000 | - |
| Jan 22, 2024 | 115.188004 | 115.188004 | 115.188004 | 115.188004 | 115.188004 | - |
| Jan 19, 2024 | 114.734001 | 114.734001 | 114.734001 | 114.734001 | 114.734001 | - |
| Jan 18, 2024 | 114.765999 | 114.765999 | 114.765999 | 114.765999 | 114.765999 | - |
| Jan 17, 2024 | 115.125000 | 115.125000 | 115.125000 | 115.125000 | 115.125000 | - |
| Jan 16, 2024 | 115.484001 | 115.484001 | 115.484001 | 115.484001 | 115.484001 | - |
| Jan 12, 2024 | 116.546997 | 116.546997 | 116.546997 | 116.546997 | 116.546997 | - |
| Jan 11, 2024 | 116.311996 | 116.311996 | 116.311996 | 116.311996 | 116.311996 | - |
| Jan 10, 2024 | 115.828003 | 115.828003 | 115.828003 | 115.828003 | 115.828003 | - |
| *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.