^TNX - Treasury Yield 10 Years
ICE Futures - ICE Futures Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 3.7890 | 3.8590 | 3.7770 | 3.8100 | 3.8100 | - |
| May 25, 2023 | 3.7520 | 3.8140 | 3.7300 | 3.8140 | 3.8140 | - |
| May 24, 2023 | 3.6730 | 3.7420 | 3.6730 | 3.7190 | 3.7190 | - |
| May 23, 2023 | 3.7440 | 3.7610 | 3.6880 | 3.6980 | 3.6980 | - |
| May 22, 2023 | 3.6900 | 3.7280 | 3.6650 | 3.7190 | 3.7190 | - |
| May 21, 2023 | - | - | - | - | - | - |
| May 19, 2023 | 3.6710 | 3.7210 | 3.6400 | 3.6920 | 3.6920 | - |
| May 18, 2023 | 3.5980 | 3.6510 | 3.5980 | 3.6480 | 3.6480 | - |
| May 17, 2023 | 3.5150 | 3.5890 | 3.5150 | 3.5810 | 3.5810 | - |
| May 16, 2023 | 3.4870 | 3.5740 | 3.4870 | 3.5490 | 3.5490 | - |
| May 15, 2023 | 3.5020 | 3.5110 | 3.4660 | 3.5080 | 3.5080 | - |
| May 14, 2023 | - | - | - | - | - | - |
| May 12, 2023 | 3.4120 | 3.4630 | 3.3840 | 3.4630 | 3.4630 | - |
| May 11, 2023 | 3.4050 | 3.4050 | 3.3450 | 3.3970 | 3.3970 | - |
| May 10, 2023 | 3.5070 | 3.5210 | 3.4310 | 3.4390 | 3.4390 | - |
| May 09, 2023 | 3.4920 | 3.5320 | 3.4880 | 3.5210 | 3.5210 | - |
| May 08, 2023 | 3.4900 | 3.5210 | 3.4880 | 3.5210 | 3.5210 | - |
| May 07, 2023 | - | - | - | - | - | - |
| May 05, 2023 | 3.3970 | 3.4650 | 3.3970 | 3.4460 | 3.4460 | - |
| May 04, 2023 | 3.3450 | 3.4110 | 3.2960 | 3.3510 | 3.3510 | - |
| May 03, 2023 | 3.4180 | 3.4240 | 3.3670 | 3.4030 | 3.4030 | - |
| May 02, 2023 | 3.5320 | 3.5590 | 3.4240 | 3.4390 | 3.4390 | - |
| May 01, 2023 | 3.5010 | 3.5760 | 3.4620 | 3.5740 | 3.5740 | - |
| Apr 30, 2023 | - | - | - | - | - | - |
| Apr 28, 2023 | 3.4790 | 3.4940 | 3.4350 | 3.4520 | 3.4520 | - |
| Apr 27, 2023 | 3.4490 | 3.5320 | 3.4470 | 3.5280 | 3.5280 | - |
| Apr 26, 2023 | 3.4110 | 3.4580 | 3.3750 | 3.4320 | 3.4320 | - |
| Apr 25, 2023 | 3.4450 | 3.4470 | 3.3790 | 3.3960 | 3.3960 | - |
| Apr 24, 2023 | 3.5450 | 3.5450 | 3.5050 | 3.5150 | 3.5150 | - |
| Apr 23, 2023 | - | - | - | - | - | - |
| Apr 21, 2023 | 3.5340 | 3.5800 | 3.5020 | 3.5700 | 3.5700 | - |
| Apr 20, 2023 | 3.5660 | 3.5790 | 3.5260 | 3.5450 | 3.5450 | - |
| Apr 19, 2023 | 3.6350 | 3.6390 | 3.6000 | 3.6020 | 3.6020 | - |
| Apr 18, 2023 | 3.5780 | 3.6020 | 3.5490 | 3.5720 | 3.5720 | - |
| Apr 17, 2023 | 3.5490 | 3.6020 | 3.5380 | 3.5910 | 3.5910 | - |
| Apr 16, 2023 | - | - | - | - | - | - |
| Apr 14, 2023 | 3.4540 | 3.5360 | 3.4430 | 3.5220 | 3.5220 | - |
| Apr 13, 2023 | 3.4280 | 3.4600 | 3.3720 | 3.4520 | 3.4520 | - |
| Apr 12, 2023 | 3.4470 | 3.4600 | 3.3420 | 3.4210 | 3.4210 | - |
| Apr 11, 2023 | 3.4090 | 3.4560 | 3.3910 | 3.4340 | 3.4340 | - |
| Apr 10, 2023 | 3.3660 | 3.4360 | 3.3510 | 3.4150 | 3.4150 | - |
| Apr 09, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 3.2680 | 3.3050 | 3.2530 | 3.2880 | 3.2880 | - |
| Apr 05, 2023 | 3.3090 | 3.3240 | 3.2660 | 3.2870 | 3.2870 | - |
| Apr 04, 2023 | 3.4730 | 3.4850 | 3.3350 | 3.3370 | 3.3370 | - |
| Apr 03, 2023 | 3.5170 | 3.5240 | 3.4000 | 3.4300 | 3.4300 | - |
| Apr 02, 2023 | - | - | - | - | - | - |
| Mar 31, 2023 | 3.5560 | 3.5600 | 3.4920 | 3.4940 | 3.4940 | - |
| Mar 30, 2023 | 3.5640 | 3.5940 | 3.5470 | 3.5510 | 3.5510 | - |
| Mar 29, 2023 | 3.5770 | 3.6100 | 3.5470 | 3.5660 | 3.5660 | - |
| Mar 28, 2023 | 3.5450 | 3.5750 | 3.5220 | 3.5640 | 3.5640 | - |
| Mar 27, 2023 | 3.4700 | 3.5370 | 3.4680 | 3.5280 | 3.5280 | - |
| Mar 26, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 3.2980 | 3.3970 | 3.2950 | 3.3800 | 3.3800 | - |
| Mar 23, 2023 | 3.4830 | 3.5200 | 3.3930 | 3.4060 | 3.4060 | - |
| Mar 22, 2023 | 3.6380 | 3.6440 | 3.4600 | 3.5000 | 3.5000 | - |
| Mar 21, 2023 | 3.5730 | 3.6130 | 3.5370 | 3.6060 | 3.6060 | - |
| Mar 20, 2023 | 3.3950 | 3.5070 | 3.3950 | 3.4810 | 3.4810 | - |
| Mar 19, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 3.4960 | 3.4960 | 3.3820 | 3.3950 | 3.3950 | - |
| Mar 16, 2023 | 3.4310 | 3.5870 | 3.3690 | 3.5850 | 3.5850 | - |
| Mar 15, 2023 | 3.5260 | 3.5300 | 3.3880 | 3.4920 | 3.4920 | - |
| Mar 14, 2023 | 3.5900 | 3.6850 | 3.5560 | 3.6380 | 3.6380 | - |
| Mar 13, 2023 | 3.5050 | 3.5470 | 3.4190 | 3.5150 | 3.5150 | - |
| Mar 12, 2023 | - | - | - | - | - | - |
| Mar 10, 2023 | 3.8120 | 3.8320 | 3.6740 | 3.6950 | 3.6950 | - |
| Mar 09, 2023 | 4.0110 | 4.0170 | 3.8940 | 3.9250 | 3.9250 | - |
| Mar 08, 2023 | 3.9600 | 3.9950 | 3.9010 | 3.9760 | 3.9760 | - |
| Mar 07, 2023 | 3.9400 | 4.0070 | 3.9210 | 3.9750 | 3.9750 | - |
| Mar 06, 2023 | 3.9050 | 3.9890 | 3.8970 | 3.9830 | 3.9830 | - |
| Mar 05, 2023 | - | - | - | - | - | - |
| Mar 03, 2023 | 4.0130 | 4.0260 | 3.9620 | 3.9640 | 3.9640 | - |
| Mar 02, 2023 | 4.0500 | 4.0910 | 4.0440 | 4.0730 | 4.0730 | - |
| Mar 01, 2023 | 3.9400 | 4.0060 | 3.9340 | 3.9940 | 3.9940 | - |
| Feb 28, 2023 | 3.9470 | 3.9830 | 3.9040 | 3.9160 | 3.9160 | - |
| Feb 27, 2023 | 3.9670 | 3.9670 | 3.8970 | 3.9220 | 3.9220 | - |
| Feb 26, 2023 | - | - | - | - | - | - |
| Feb 24, 2023 | 3.9160 | 3.9780 | 3.9080 | 3.9490 | 3.9490 | - |
| Feb 23, 2023 | 3.9410 | 3.9780 | 3.8630 | 3.8790 | 3.8790 | - |
| Feb 22, 2023 | 3.9270 | 3.9510 | 3.8900 | 3.9230 | 3.9230 | - |
| Feb 21, 2023 | 3.8940 | 3.9620 | 3.8810 | 3.9550 | 3.9550 | - |
| Feb 19, 2023 | - | - | - | - | - | - |
| Feb 17, 2023 | 3.8860 | 3.9000 | 3.8240 | 3.8280 | 3.8280 | - |
| Feb 16, 2023 | 3.8030 | 3.8690 | 3.7930 | 3.8430 | 3.8430 | - |
| Feb 15, 2023 | 3.7490 | 3.8220 | 3.7490 | 3.8090 | 3.8090 | - |
| Feb 14, 2023 | 3.6880 | 3.7990 | 3.6220 | 3.7610 | 3.7610 | - |
| Feb 13, 2023 | 3.7470 | 3.7550 | 3.7020 | 3.7170 | 3.7170 | - |
| Feb 12, 2023 | - | - | - | - | - | - |
| Feb 10, 2023 | 3.6860 | 3.7470 | 3.6730 | 3.7440 | 3.7440 | - |
| Feb 09, 2023 | 3.5860 | 3.6900 | 3.5750 | 3.6830 | 3.6830 | - |
| Feb 08, 2023 | 3.6580 | 3.6920 | 3.6300 | 3.6530 | 3.6530 | - |
| Feb 07, 2023 | 3.6450 | 3.6810 | 3.5970 | 3.6740 | 3.6740 | - |
| Feb 06, 2023 | 3.5990 | 3.6440 | 3.5990 | 3.6340 | 3.6340 | - |
| Feb 05, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 3.3900 | 3.5560 | 3.3810 | 3.5320 | 3.5320 | - |
| Feb 02, 2023 | 3.3730 | 3.4070 | 3.3340 | 3.3960 | 3.3960 | - |
| Feb 01, 2023 | 3.4750 | 3.5100 | 3.3870 | 3.3970 | 3.3970 | - |
| Jan 31, 2023 | 3.5310 | 3.5530 | 3.4880 | 3.5290 | 3.5290 | - |
| Jan 30, 2023 | 3.5530 | 3.5740 | 3.5220 | 3.5510 | 3.5510 | - |
| Jan 29, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.