Treasury Yield 10 Years (^TNX)
ICE Futures - ICE Futures Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 2.8510 | 2.8610 | 2.7740 | 2.7870 | 2.7870 | - |
| 19 May 2022 | 2.8260 | 2.8590 | 2.7720 | 2.8550 | 2.8550 | - |
| 18 May 2022 | 2.9950 | 3.0140 | 2.8790 | 2.8860 | 2.8860 | - |
| 17 May 2022 | 2.9090 | 2.9840 | 2.9090 | 2.9680 | 2.9680 | - |
| 16 May 2022 | 2.9290 | 2.9330 | 2.8530 | 2.8770 | 2.8770 | - |
| 15 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 2.9110 | 2.9420 | 2.8880 | 2.9350 | 2.9350 | - |
| 12 May 2022 | 2.8410 | 2.8800 | 2.8170 | 2.8170 | 2.8170 | - |
| 11 May 2022 | 2.9540 | 3.0760 | 2.9070 | 2.9210 | 2.9210 | - |
| 10 May 2022 | 2.9910 | 3.0050 | 2.9420 | 2.9930 | 2.9930 | - |
| 09 May 2022 | 3.1630 | 3.1670 | 3.0690 | 3.0790 | 3.0790 | - |
| 08 May 2022 | - | - | - | - | - | - |
| 06 May 2022 | 3.0790 | 3.1310 | 3.0430 | 3.1230 | 3.1230 | - |
| 05 May 2022 | 2.9350 | 3.1080 | 2.9270 | 3.0660 | 3.0660 | - |
| 04 May 2022 | 2.9620 | 3.0110 | 2.9110 | 2.9170 | 2.9170 | - |
| 03 May 2022 | 2.9580 | 2.9690 | 2.9130 | 2.9600 | 2.9600 | - |
| 02 May 2022 | 2.9220 | 3.0020 | 2.9070 | 2.9960 | 2.9960 | - |
| 01 May 2022 | - | - | - | - | - | - |
| 29 Apr 2022 | 2.8540 | 2.9340 | 2.8540 | 2.8870 | 2.8870 | - |
| 28 Apr 2022 | 2.8670 | 2.8880 | 2.8360 | 2.8630 | 2.8630 | - |
| 27 Apr 2022 | 2.7530 | 2.8200 | 2.7300 | 2.8180 | 2.8180 | - |
| 26 Apr 2022 | 2.7610 | 2.7820 | 2.7240 | 2.7720 | 2.7720 | - |
| 25 Apr 2022 | 2.8370 | 2.8430 | 2.7600 | 2.8260 | 2.8260 | - |
| 24 Apr 2022 | - | - | - | - | - | - |
| 22 Apr 2022 | 2.9340 | 2.9380 | 2.8640 | 2.9060 | 2.9060 | - |
| 21 Apr 2022 | 2.8540 | 2.9540 | 2.8460 | 2.9170 | 2.9170 | - |
| 20 Apr 2022 | 2.8800 | 2.9030 | 2.8190 | 2.8400 | 2.8400 | - |
| 19 Apr 2022 | 2.8800 | 2.9300 | 2.8800 | 2.9130 | 2.9130 | - |
| 18 Apr 2022 | 2.8620 | 2.8680 | 2.8100 | 2.8620 | 2.8620 | - |
| 17 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | 2.6670 | 2.8350 | 2.6670 | 2.8280 | 2.8280 | - |
| 13 Apr 2022 | 2.7460 | 2.7610 | 2.6460 | 2.6870 | 2.6870 | - |
| 12 Apr 2022 | 2.7610 | 2.7710 | 2.6740 | 2.7250 | 2.7250 | - |
| 11 Apr 2022 | 2.7690 | 2.7920 | 2.7340 | 2.7800 | 2.7800 | - |
| 10 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | 2.6890 | 2.7280 | 2.6680 | 2.7130 | 2.7130 | - |
| 07 Apr 2022 | 2.6300 | 2.6730 | 2.6090 | 2.6520 | 2.6520 | - |
| 06 Apr 2022 | 2.6280 | 2.6410 | 2.5680 | 2.6090 | 2.6090 | - |
| 05 Apr 2022 | 2.4800 | 2.5670 | 2.4470 | 2.5560 | 2.5560 | - |
| 04 Apr 2022 | 2.4040 | 2.4340 | 2.3710 | 2.4120 | 2.4120 | - |
| 03 Apr 2022 | - | - | - | - | - | - |
| 01 Apr 2022 | 2.4040 | 2.4560 | 2.3570 | 2.3770 | 2.3770 | - |
| 31 Mar 2022 | 2.3220 | 2.3510 | 2.3110 | 2.3270 | 2.3270 | - |
| 30 Mar 2022 | 2.4020 | 2.4350 | 2.3450 | 2.3580 | 2.3580 | - |
| 29 Mar 2022 | 2.4960 | 2.4960 | 2.3800 | 2.4000 | 2.4000 | - |
| 28 Mar 2022 | 2.4640 | 2.4810 | 2.4140 | 2.4770 | 2.4770 | - |
| 27 Mar 2022 | - | - | - | - | - | - |
| 25 Mar 2022 | 2.3590 | 2.5030 | 2.3540 | 2.4920 | 2.4920 | - |
| 24 Mar 2022 | 2.3680 | 2.3860 | 2.3260 | 2.3410 | 2.3410 | - |
| 23 Mar 2022 | 2.3740 | 2.3950 | 2.2990 | 2.3210 | 2.3210 | - |
| 22 Mar 2022 | 2.3550 | 2.3900 | 2.3330 | 2.3730 | 2.3730 | - |
| 21 Mar 2022 | 2.2070 | 2.3150 | 2.2070 | 2.3150 | 2.3150 | - |
| 20 Mar 2022 | - | - | - | - | - | - |
| 18 Mar 2022 | 2.1510 | 2.1780 | 2.1370 | 2.1480 | 2.1480 | - |
| 17 Mar 2022 | 2.1420 | 2.1940 | 2.1350 | 2.1920 | 2.1920 | - |
| 16 Mar 2022 | 2.1690 | 2.2460 | 2.1490 | 2.1880 | 2.1880 | - |
| 15 Mar 2022 | 2.1190 | 2.1620 | 2.0780 | 2.1600 | 2.1600 | - |
| 14 Mar 2022 | 2.0780 | 2.1400 | 2.0690 | 2.1400 | 2.1400 | - |
| 13 Mar 2022 | - | - | - | - | - | - |
| 11 Mar 2022 | 2.0110 | 2.0200 | 1.9760 | 2.0040 | 2.0040 | - |
| 10 Mar 2022 | 1.9740 | 2.0210 | 1.9460 | 2.0110 | 2.0110 | - |
| 09 Mar 2022 | 1.9110 | 1.9500 | 1.8920 | 1.9480 | 1.9480 | - |
| 08 Mar 2022 | 1.8510 | 1.8770 | 1.8350 | 1.8720 | 1.8720 | - |
| 07 Mar 2022 | 1.7730 | 1.8060 | 1.7190 | 1.7510 | 1.7510 | - |
| 06 Mar 2022 | - | - | - | - | - | - |
| 04 Mar 2022 | 1.7940 | 1.8160 | 1.7000 | 1.7240 | 1.7240 | - |
| 03 Mar 2022 | 1.8470 | 1.8970 | 1.8300 | 1.8440 | 1.8440 | - |
| 02 Mar 2022 | 1.7770 | 1.8680 | 1.7600 | 1.8650 | 1.8650 | - |
| 01 Mar 2022 | 1.7340 | 1.7940 | 1.6820 | 1.7070 | 1.7070 | - |
| 28 Feb 2022 | 1.9170 | 1.9200 | 1.8390 | 1.8390 | 1.8390 | - |
| 27 Feb 2022 | - | - | - | - | - | - |
| 25 Feb 2022 | 1.9980 | 2.0110 | 1.9630 | 1.9860 | 1.9860 | - |
| 24 Feb 2022 | 1.8820 | 1.9690 | 1.8560 | 1.9690 | 1.9690 | - |
| 23 Feb 2022 | 1.9810 | 2.0000 | 1.9550 | 1.9770 | 1.9770 | - |
| 22 Feb 2022 | 1.9440 | 1.9600 | 1.9200 | 1.9480 | 1.9480 | - |
| 20 Feb 2022 | - | - | - | - | - | - |
| 18 Feb 2022 | 1.9600 | 1.9600 | 1.9180 | 1.9320 | 1.9320 | - |
| 17 Feb 2022 | 2.0020 | 2.0140 | 1.9530 | 1.9720 | 1.9720 | - |
| 16 Feb 2022 | 2.0350 | 2.0650 | 2.0070 | 2.0470 | 2.0470 | - |
| 15 Feb 2022 | 2.0330 | 2.0560 | 2.0240 | 2.0450 | 2.0450 | - |
| 14 Feb 2022 | 1.9630 | 2.0260 | 1.9550 | 1.9960 | 1.9960 | - |
| 13 Feb 2022 | - | - | - | - | - | - |
| 11 Feb 2022 | 2.0070 | 2.0630 | 1.9340 | 1.9550 | 1.9550 | - |
| 10 Feb 2022 | 1.9290 | 2.0500 | 1.9270 | 2.0310 | 2.0310 | - |
| 09 Feb 2022 | 1.9360 | 1.9470 | 1.9090 | 1.9290 | 1.9290 | - |
| 08 Feb 2022 | 1.9430 | 1.9710 | 1.9430 | 1.9540 | 1.9540 | - |
| 07 Feb 2022 | 1.9210 | 1.9390 | 1.9100 | 1.9160 | 1.9160 | - |
| 06 Feb 2022 | - | - | - | - | - | - |
| 04 Feb 2022 | 1.8130 | 1.9360 | 1.8100 | 1.9300 | 1.9300 | - |
| 03 Feb 2022 | 1.7980 | 1.8470 | 1.7970 | 1.8270 | 1.8270 | - |
| 02 Feb 2022 | 1.7770 | 1.8110 | 1.7430 | 1.7660 | 1.7660 | - |
| 01 Feb 2022 | 1.7500 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | - |
| 31 Jan 2022 | 1.8030 | 1.8160 | 1.7730 | 1.7820 | 1.7820 | - |
| 30 Jan 2022 | - | - | - | - | - | - |
| 28 Jan 2022 | 1.8340 | 1.8480 | 1.7770 | 1.7820 | 1.7820 | - |
| 27 Jan 2022 | 1.8300 | 1.8420 | 1.7820 | 1.8070 | 1.8070 | - |
| 26 Jan 2022 | 1.7850 | 1.8570 | 1.7710 | 1.8480 | 1.8480 | - |
| 25 Jan 2022 | 1.7740 | 1.7870 | 1.7300 | 1.7830 | 1.7830 | - |
| 24 Jan 2022 | 1.7320 | 1.7370 | 1.7070 | 1.7350 | 1.7350 | - |
| 23 Jan 2022 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
