Skip to main content
FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
24.07
+0.04 (0.17%)
Mar 3, 2025, 3:59 PM EST - Market closed

TDTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202523.9624.0723.9524.0724.070.17%94,107
Feb 28, 202523.9624.0523.9524.0324.000.54%84,401
Feb 27, 202523.8823.9123.8723.9023.870.04%142,244
Feb 26, 202523.8923.9123.8523.8923.860.13%72,318
Feb 25, 202523.8723.8923.8523.8623.830.29%121,737
Feb 24, 202523.7423.7923.7323.7923.760.25%90,617
Feb 21, 202523.7123.7823.7123.7323.700.13%147,072
Feb 20, 202523.6623.7123.6623.7023.670.19%108,957
Feb 19, 202523.6023.6623.6023.6623.620.19%138,089
Feb 18, 202523.6423.6523.6023.6123.58-0.17%78,958
Feb 14, 202523.6623.7023.6523.6523.620.15%115,481
Feb 13, 202523.5923.6323.5823.6223.580.49%122,483
Feb 12, 202523.5623.5623.5023.5023.47-0.55%114,740
Feb 11, 202523.6123.6423.6023.6323.60-111,913
Feb 10, 202523.6623.6623.6223.6323.600.13%120,441
Feb 7, 202523.5923.6423.5823.6023.57-0.30%167,690
Feb 6, 202523.6923.7023.6623.6723.64-0.17%278,681
Feb 5, 202523.6823.7223.6723.7123.680.34%378,332
Feb 4, 202523.5323.6423.5223.6323.600.08%128,529
Feb 3, 202523.6723.7023.5723.6123.580.21%204,786
Jan 31, 202523.5423.5723.5023.5623.520.13%142,883
Jan 30, 202523.5523.5623.5123.5323.490.09%61,571
Jan 29, 202523.5323.5423.4423.5123.47-0.13%102,417
Jan 28, 202523.5023.5423.4823.5423.500.13%107,590
Jan 27, 202523.5323.5323.4823.5123.470.34%100,438
Jan 24, 202523.3823.4323.3623.4323.390.21%112,444
Jan 23, 202523.3223.3923.3223.3823.340.09%241,474
Jan 22, 202523.4023.4023.3523.3623.32-0.13%89,287
Jan 21, 202523.4023.4223.3723.3923.350.04%275,484
Jan 17, 202523.4123.4323.3823.3823.34-0.04%122,891
Jan 16, 202523.3423.4323.3423.3923.350.19%126,170
Jan 15, 202523.3223.3623.3223.3523.300.67%110,468
Jan 14, 202523.1923.2123.1823.1923.15-86,812
Jan 13, 202523.1923.2123.1623.1923.150.09%418,689
Jan 10, 202523.2223.2323.1623.1723.13-0.47%184,111
Jan 8, 202523.2323.2823.2323.2823.240.30%152,430
Jan 7, 202523.2223.2523.1923.2123.17-0.13%139,390
Jan 6, 202523.2223.2523.2023.2423.20-330,952
Jan 3, 202523.3023.3023.2323.2423.20-0.17%317,547
Jan 2, 202523.3123.3123.2523.2823.240.09%419,152
Dec 31, 202423.2823.3023.2423.2623.220.09%173,594
Dec 30, 202423.2623.2623.2223.2423.200.30%812,858
Dec 27, 202423.2123.2223.1723.1723.13-0.17%376,710
Dec 26, 202423.1723.2423.1723.2123.17-0.04%337,868
Dec 24, 202423.1623.2223.1623.2223.180.22%124,199
Dec 23, 202423.2023.2223.1623.1723.13-0.17%559,414
Dec 20, 202423.2523.2723.2123.2123.17-0.04%430,664
Dec 19, 202423.3223.3223.1823.2223.12-0.39%311,075
Dec 18, 202423.4623.5023.3023.3123.21-0.64%166,773
Dec 17, 202423.4723.4823.4423.4623.36-0.04%142,390
Dec 16, 202423.5023.5223.4723.4723.37-0.13%124,237
Dec 13, 202423.5523.5623.4923.5023.40-0.30%79,248
Dec 12, 202423.5923.6223.5623.5723.47-0.21%141,451
Dec 11, 202423.6523.6623.6023.6223.52-0.08%149,297
Dec 10, 202423.6223.6423.6023.6423.54-141,630
Dec 9, 202423.6723.6723.6323.6423.54-0.11%147,075
Dec 6, 202423.7023.7323.6623.6723.560.06%116,666
Dec 5, 202423.6423.6623.6323.6523.55-0.13%55,634
Dec 4, 202423.6223.6923.6123.6823.580.21%88,808
Dec 3, 202423.6523.6523.6123.6323.530.13%120,711
Dec 2, 202423.5823.6423.5823.6023.50-0.38%127,234
Nov 29, 202423.6623.6923.6423.6923.520.30%14,581
Nov 27, 202423.6423.6423.5923.6223.450.30%117,494
Nov 26, 202423.6023.6023.5423.5523.38-0.21%195,759
Nov 25, 202423.5823.6023.5623.6023.430.43%131,967
Nov 22, 202423.5023.5323.4823.5023.330.09%198,302
Nov 21, 202423.5423.5523.4723.4823.31-0.13%201,169
Nov 20, 202423.5023.5723.5023.5123.34-0.04%154,166
Nov 19, 202423.5223.5523.5123.5223.350.17%297,024
Nov 18, 202423.4423.5023.4323.4823.310.26%416,216
Nov 15, 202423.3623.4723.3523.4223.25-354,289
Nov 14, 202423.4923.5023.4123.4223.25-0.13%457,108
Nov 13, 202423.5323.5323.4323.4523.28-0.09%94,788
Nov 12, 202423.5123.5423.4423.4723.30-0.34%111,665
Nov 11, 202423.5523.5923.5323.5523.38-0.30%74,414
Nov 8, 202423.6323.6623.6023.6223.450.04%93,924
Nov 7, 202423.5723.6223.5523.6123.440.34%156,716
Nov 6, 202423.4423.5623.4323.5323.360.06%84,930
Nov 5, 202423.5023.5423.4423.5223.350.06%113,483
Nov 4, 202423.5623.5823.4823.5023.330.04%101,488
Nov 1, 202423.5923.6223.4723.4923.32-0.63%92,917
Oct 31, 202423.6123.6423.5623.6423.430.04%97,495
Oct 30, 202423.6923.7023.6223.6323.420.06%132,433
Oct 29, 202423.5323.6223.5223.6223.400.15%67,904
Oct 28, 202423.6023.6223.5623.5823.37-0.30%95,916
Oct 25, 202423.7323.7323.6323.6523.44-0.21%58,715
Oct 24, 202423.7123.7423.6823.7023.490.08%178,313
Oct 23, 202423.6823.7023.6623.6823.47-0.29%119,051
Oct 22, 202423.7723.7823.7423.7523.530.08%360,779
Oct 21, 202423.8323.8323.7323.7323.51-0.59%160,127
Oct 18, 202423.8923.8923.8623.8723.650.13%69,043
Oct 17, 202423.8323.8523.8223.8423.62-0.19%115,708
Oct 16, 202423.9023.9123.8823.8923.67-0.02%75,111
Oct 15, 202423.8723.9123.8723.8923.670.08%115,497
Oct 14, 202423.8223.8723.8123.8723.65-0.13%43,867
Oct 11, 202423.8823.9323.8823.9023.680.04%77,969
Oct 10, 202423.8423.9023.8323.8923.670.25%197,561
Oct 9, 202423.8123.8423.7923.8323.61-0.13%297,762
Oct 8, 202423.7923.8723.7923.8623.640.13%128,484
Oct 7, 202423.8123.8523.8123.8323.61-0.13%326,389