Treasury Yield 30 Years (^TYX)
Cboe Indices - Cboe Indices Delayed price. Currency in USD
Add to watchlist
At close: 01:59PM CDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 4.5150 | 4.5200 | 4.4660 | 4.4840 | 4.4840 | - |
| 03 Jun 2024 | 4.6190 | 4.6190 | 4.5420 | 4.5510 | 4.5510 | - |
| 31 May 2024 | 4.6790 | 4.6810 | 4.6270 | 4.6520 | 4.6520 | - |
| 30 May 2024 | 4.7200 | 4.7260 | 4.6750 | 4.6850 | 4.6850 | - |
| 29 May 2024 | 4.6850 | 4.7560 | 4.6810 | 4.7440 | 4.7440 | - |
| 28 May 2024 | 4.5690 | 4.6600 | 4.5660 | 4.6560 | 4.6560 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 4.5900 | 4.6040 | 4.5630 | 4.5730 | 4.5730 | - |
| 23 May 2024 | 4.5390 | 4.6030 | 4.5100 | 4.5800 | 4.5800 | - |
| 22 May 2024 | 4.5830 | 4.5900 | 4.5380 | 4.5510 | 4.5510 | - |
| 21 May 2024 | 4.5700 | 4.5730 | 4.5390 | 4.5540 | 4.5540 | - |
| 20 May 2024 | 4.5610 | 4.5950 | 4.5600 | 4.5730 | 4.5730 | - |
| 17 May 2024 | 4.5390 | 4.5630 | 4.5330 | 4.5600 | 4.5600 | - |
| 16 May 2024 | 4.4770 | 4.5210 | 4.4670 | 4.5180 | 4.5180 | - |
| 15 May 2024 | 4.5760 | 4.5860 | 4.5040 | 4.5160 | 4.5160 | - |
| 14 May 2024 | 4.6270 | 4.6700 | 4.5920 | 4.5940 | 4.5940 | - |
| 13 May 2024 | 4.6330 | 4.6330 | 4.6050 | 4.6230 | 4.6230 | - |
| 10 May 2024 | 4.6240 | 4.6540 | 4.6170 | 4.6460 | 4.6460 | - |
| 09 May 2024 | 4.6750 | 4.6760 | 4.6040 | 4.6060 | 4.6060 | - |
| 08 May 2024 | 4.6250 | 4.6420 | 4.6210 | 4.6320 | 4.6320 | - |
| 07 May 2024 | 4.6210 | 4.6220 | 4.5690 | 4.6070 | 4.6070 | - |
| 06 May 2024 | 4.6460 | 4.6750 | 4.6310 | 4.6420 | 4.6420 | - |
| 03 May 2024 | 4.7010 | 4.7230 | 4.6350 | 4.6610 | 4.6610 | - |
| 02 May 2024 | 4.7460 | 4.7860 | 4.7160 | 4.7180 | 4.7180 | - |
| 01 May 2024 | 4.7760 | 4.7800 | 4.7020 | 4.7130 | 4.7130 | - |
| 30 Apr 2024 | 4.7350 | 4.7920 | 4.7350 | 4.7900 | 4.7900 | - |
| 29 Apr 2024 | 4.7410 | 4.7690 | 4.7340 | 4.7380 | 4.7380 | - |
| 26 Apr 2024 | 4.7890 | 4.7970 | 4.7590 | 4.7810 | 4.7810 | - |
| 25 Apr 2024 | 4.7910 | 4.8460 | 4.7660 | 4.8200 | 4.8200 | - |
| 24 Apr 2024 | 4.7640 | 4.8000 | 4.7510 | 4.7840 | 4.7840 | - |
| 23 Apr 2024 | 4.7520 | 4.7560 | 4.6910 | 4.7230 | 4.7230 | - |
| 22 Apr 2024 | 4.7460 | 4.7490 | 4.7160 | 4.7240 | 4.7240 | - |
| 19 Apr 2024 | 4.6850 | 4.7260 | 4.6770 | 4.7110 | 4.7110 | - |
| 18 Apr 2024 | 4.7060 | 4.7480 | 4.7010 | 4.7450 | 4.7450 | - |
| 17 Apr 2024 | 4.7610 | 4.7670 | 4.6940 | 4.6990 | 4.6990 | - |
| 16 Apr 2024 | 4.7550 | 4.8050 | 4.7450 | 4.7580 | 4.7580 | - |
| 15 Apr 2024 | 4.6800 | 4.7520 | 4.6750 | 4.7410 | 4.7410 | - |
| 12 Apr 2024 | 4.6200 | 4.6350 | 4.5880 | 4.6020 | 4.6020 | - |
| 11 Apr 2024 | 4.6590 | 4.6850 | 4.6160 | 4.6600 | 4.6600 | - |
| 10 Apr 2024 | 4.4860 | 4.6460 | 4.4820 | 4.6350 | 4.6350 | - |
| 09 Apr 2024 | 4.5180 | 4.5310 | 4.4950 | 4.4990 | 4.4990 | - |
| 08 Apr 2024 | 4.5990 | 4.6010 | 4.5430 | 4.5530 | 4.5530 | - |
| 05 Apr 2024 | 4.4900 | 4.5540 | 4.4810 | 4.5320 | 4.5320 | - |
| 04 Apr 2024 | 4.5260 | 4.5360 | 4.4630 | 4.4720 | 4.4720 | - |
| 03 Apr 2024 | 4.5300 | 4.5700 | 4.5050 | 4.5090 | 4.5090 | - |
| 02 Apr 2024 | 4.5050 | 4.5460 | 4.4990 | 4.5090 | 4.5090 | - |
| 01 Apr 2024 | 4.3920 | 4.4690 | 4.3920 | 4.4680 | 4.4680 | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 4.3760 | 4.3800 | 4.3270 | 4.3490 | 4.3490 | - |
| 27 Mar 2024 | 4.3870 | 4.3960 | 4.3520 | 4.3590 | 4.3590 | - |
| 26 Mar 2024 | 4.3970 | 4.4350 | 4.3960 | 4.4000 | 4.4000 | - |
| 25 Mar 2024 | 4.4040 | 4.4330 | 4.3960 | 4.4260 | 4.4260 | - |
| 22 Mar 2024 | 4.3930 | 4.4000 | 4.3660 | 4.3920 | 4.3920 | - |
| 21 Mar 2024 | 4.4180 | 4.4660 | 4.4160 | 4.4420 | 4.4420 | - |
| 20 Mar 2024 | 4.4290 | 4.4900 | 4.4110 | 4.4550 | 4.4550 | - |
| 19 Mar 2024 | 4.4550 | 4.4640 | 4.4290 | 4.4410 | 4.4410 | - |
| 18 Mar 2024 | 4.4430 | 4.4710 | 4.4340 | 4.4660 | 4.4660 | - |
| 15 Mar 2024 | 4.4110 | 4.4500 | 4.4110 | 4.4280 | 4.4280 | - |
| 14 Mar 2024 | 4.3490 | 4.4440 | 4.3460 | 4.4430 | 4.4430 | - |
| 13 Mar 2024 | 4.3480 | 4.3590 | 4.3290 | 4.3490 | 4.3490 | - |
| 12 Mar 2024 | 4.2460 | 4.3280 | 4.2440 | 4.3120 | 4.3120 | - |
| 11 Mar 2024 | 4.2480 | 4.2850 | 4.2420 | 4.2770 | 4.2770 | - |
| 08 Mar 2024 | 4.2300 | 4.2940 | 4.2210 | 4.2620 | 4.2620 | - |
| 07 Mar 2024 | 4.2100 | 4.2740 | 4.1900 | 4.2480 | 4.2480 | - |
| 06 Mar 2024 | 4.2840 | 4.2960 | 4.2290 | 4.2400 | 4.2400 | - |
| 05 Mar 2024 | 4.2980 | 4.3280 | 4.2580 | 4.2750 | 4.2750 | - |
| 04 Mar 2024 | 4.3660 | 4.3810 | 4.3510 | 4.3550 | 4.3550 | - |
| 01 Mar 2024 | 4.3990 | 4.4200 | 4.3260 | 4.3260 | 4.3260 | - |
| 29 Feb 2024 | 4.4400 | 4.4440 | 4.3570 | 4.3750 | 4.3750 | - |
| 28 Feb 2024 | 4.4140 | 4.4430 | 4.4050 | 4.4100 | 4.4100 | - |
| 27 Feb 2024 | 4.3970 | 4.4460 | 4.3920 | 4.4410 | 4.4410 | - |
| 26 Feb 2024 | 4.3640 | 4.4210 | 4.3580 | 4.4180 | 4.4180 | - |
| 23 Feb 2024 | 4.4470 | 4.4590 | 4.3700 | 4.3800 | 4.3800 | - |
| 22 Feb 2024 | 4.4910 | 4.5050 | 4.4490 | 4.4620 | 4.4620 | - |
| 21 Feb 2024 | 4.4440 | 4.4950 | 4.4360 | 4.4920 | 4.4920 | - |
| 20 Feb 2024 | 4.4520 | 4.4610 | 4.4210 | 4.4490 | 4.4490 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.4430 | 4.4780 | 4.4400 | 4.4480 | 4.4480 | - |
| 15 Feb 2024 | 4.4040 | 4.4360 | 4.3800 | 4.4210 | 4.4210 | - |
| 14 Feb 2024 | 4.4740 | 4.4860 | 4.4280 | 4.4480 | 4.4480 | - |
| 13 Feb 2024 | 4.3510 | 4.4660 | 4.3500 | 4.4660 | 4.4660 | - |
| 12 Feb 2024 | 4.3570 | 4.3990 | 4.3550 | 4.3700 | 4.3700 | - |
| 09 Feb 2024 | 4.3670 | 4.3860 | 4.3330 | 4.3810 | 4.3810 | - |
| 08 Feb 2024 | 4.3510 | 4.3830 | 4.3430 | 4.3760 | 4.3760 | - |
| 07 Feb 2024 | 4.3280 | 4.3290 | 4.2820 | 4.3100 | 4.3100 | - |
| 06 Feb 2024 | 4.3400 | 4.3520 | 4.2900 | 4.2960 | 4.2960 | - |
| 05 Feb 2024 | 4.2970 | 4.3560 | 4.2950 | 4.3450 | 4.3450 | - |
| 02 Feb 2024 | 4.1250 | 4.2490 | 4.1160 | 4.2270 | 4.2270 | - |
| 01 Feb 2024 | 4.1770 | 4.1770 | 4.0660 | 4.1030 | 4.1030 | - |
| 31 Jan 2024 | 4.2570 | 4.2670 | 4.1900 | 4.2150 | 4.2150 | - |
| 30 Jan 2024 | 4.2960 | 4.3250 | 4.2720 | 4.2780 | 4.2780 | - |
| 29 Jan 2024 | 4.3470 | 4.3630 | 4.3310 | 4.3350 | 4.3350 | - |
| 26 Jan 2024 | 4.3690 | 4.4020 | 4.3510 | 4.3900 | 4.3900 | - |
| 25 Jan 2024 | 4.3820 | 4.4250 | 4.3570 | 4.3800 | 4.3800 | - |
| 24 Jan 2024 | 4.3380 | 4.4220 | 4.3260 | 4.4130 | 4.4130 | - |
| 23 Jan 2024 | 4.3530 | 4.3950 | 4.3430 | 4.3780 | 4.3780 | - |
| 22 Jan 2024 | 4.3110 | 4.3330 | 4.2880 | 4.3160 | 4.3160 | - |
| 19 Jan 2024 | 4.3510 | 4.4030 | 4.3440 | 4.3530 | 4.3530 | - |
| 18 Jan 2024 | 4.3140 | 4.3870 | 4.3120 | 4.3710 | 4.3710 | - |
| 17 Jan 2024 | 4.3000 | 4.3440 | 4.2920 | 4.3120 | 4.3120 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.