FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
24.10
+0.02 (0.10%)
Jan 29, 2026, 4:00 PM EST - Market closed
TDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 24.10 | 24.14 | 24.10 | 24.10 | 24.10 | 0.12% | 118,042 |
| Jan 28, 2026 | 24.07 | 24.07 | 24.02 | 24.07 | 24.07 | 0.06% | 84,132 |
| Jan 27, 2026 | 24.04 | 24.06 | 24.04 | 24.05 | 24.05 | 0.12% | 120,533 |
| Jan 26, 2026 | 24.00 | 24.04 | 23.99 | 24.02 | 24.02 | 0.08% | 75,873 |
| Jan 23, 2026 | 23.96 | 24.00 | 23.95 | 24.00 | 24.00 | 0.21% | 231,444 |
| Jan 22, 2026 | 23.95 | 23.99 | 23.95 | 23.95 | 23.95 | -0.13% | 166,496 |
| Jan 21, 2026 | 23.93 | 23.98 | 23.93 | 23.98 | 23.98 | 0.29% | 69,149 |
| Jan 20, 2026 | 23.92 | 23.95 | 23.91 | 23.91 | 23.91 | -0.21% | 103,105 |
| Jan 16, 2026 | 24.00 | 24.01 | 23.95 | 23.96 | 23.96 | -0.17% | 273,366 |
| Jan 15, 2026 | 24.04 | 24.04 | 24.00 | 24.00 | 24.00 | -0.12% | 90,635 |
| Jan 14, 2026 | 24.06 | 24.07 | 24.03 | 24.03 | 24.03 | 0.02% | 103,448 |
| Jan 13, 2026 | 24.02 | 24.04 | 24.01 | 24.03 | 24.03 | 0.11% | 51,261 |
| Jan 12, 2026 | 24.00 | 24.02 | 23.99 | 24.00 | 24.00 | 0.04% | 117,674 |
| Jan 9, 2026 | 23.99 | 24.01 | 23.97 | 23.99 | 23.99 | 0.06% | 231,164 |
| Jan 8, 2026 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | -0.23% | 79,501 |
| Jan 7, 2026 | 24.04 | 24.04 | 24.02 | 24.03 | 24.03 | 0.13% | 154,055 |
| Jan 6, 2026 | 24.01 | 24.01 | 23.97 | 24.00 | 24.00 | - | 195,243 |
| Jan 5, 2026 | 23.98 | 24.01 | 23.96 | 24.00 | 24.00 | 0.29% | 47,329 |
| Jan 2, 2026 | 23.97 | 23.98 | 23.93 | 23.93 | 23.93 | -0.15% | 107,187 |
| Dec 31, 2025 | 23.96 | 24.01 | 23.96 | 23.97 | 23.97 | -0.10% | 203,889 |
| Dec 30, 2025 | 23.99 | 24.01 | 23.98 | 23.99 | 23.99 | -0.04% | 198,273 |
| Dec 29, 2025 | 23.99 | 24.00 | 23.98 | 24.00 | 24.00 | 0.17% | 251,403 |
| Dec 26, 2025 | 24.02 | 24.02 | 23.96 | 23.96 | 23.96 | - | 97,846 |
| Dec 24, 2025 | 23.96 | 23.97 | 23.94 | 23.96 | 23.96 | 0.13% | 114,811 |
| Dec 23, 2025 | 23.88 | 23.94 | 23.88 | 23.93 | 23.93 | - | 207,441 |
| Dec 22, 2025 | 23.96 | 23.96 | 23.92 | 23.93 | 23.93 | -0.17% | 152,492 |
| Dec 19, 2025 | 23.99 | 23.99 | 23.95 | 23.97 | 23.97 | -0.50% | 206,815 |
| Dec 18, 2025 | 24.05 | 24.10 | 24.03 | 24.09 | 24.00 | 0.15% | 234,935 |
| Dec 17, 2025 | 24.04 | 24.06 | 24.02 | 24.06 | 23.96 | 0.10% | 69,436 |
| Dec 16, 2025 | 24.00 | 24.05 | 24.00 | 24.03 | 23.94 | 0.04% | 152,094 |
| Dec 15, 2025 | 24.07 | 24.08 | 24.02 | 24.02 | 23.93 | -0.10% | 112,237 |
| Dec 12, 2025 | 24.05 | 24.05 | 24.03 | 24.05 | 23.95 | -0.08% | 119,097 |
| Dec 11, 2025 | 24.13 | 24.13 | 24.06 | 24.07 | 23.97 | - | 133,749 |
| Dec 10, 2025 | 23.95 | 24.08 | 23.95 | 24.07 | 23.97 | 0.27% | 230,377 |
| Dec 9, 2025 | 24.03 | 24.05 | 23.99 | 24.00 | 23.91 | -0.17% | 200,915 |
| Dec 8, 2025 | 24.09 | 24.09 | 24.02 | 24.04 | 23.95 | -0.21% | 100,934 |
| Dec 5, 2025 | 24.13 | 24.13 | 24.08 | 24.09 | 24.00 | -0.10% | 183,226 |
| Dec 4, 2025 | 24.12 | 24.12 | 24.10 | 24.12 | 24.02 | -0.10% | 60,981 |
| Dec 3, 2025 | 24.13 | 24.15 | 24.12 | 24.14 | 24.05 | 0.21% | 75,853 |
| Dec 2, 2025 | 24.10 | 24.11 | 24.08 | 24.09 | 24.00 | - | 93,667 |
| Dec 1, 2025 | 24.10 | 24.13 | 24.08 | 24.09 | 24.00 | -0.66% | 135,767 |
| Nov 28, 2025 | 24.30 | 24.30 | 24.24 | 24.25 | 24.07 | -0.16% | 33,016 |
| Nov 26, 2025 | 24.24 | 24.29 | 24.23 | 24.29 | 24.11 | 0.12% | 90,095 |
| Nov 25, 2025 | 24.20 | 24.26 | 24.20 | 24.26 | 24.08 | 0.21% | 153,304 |
| Nov 24, 2025 | 24.23 | 24.23 | 24.20 | 24.21 | 24.03 | - | 106,179 |
| Nov 21, 2025 | 24.20 | 24.22 | 24.19 | 24.21 | 24.03 | 0.19% | 105,762 |
| Nov 20, 2025 | 24.18 | 24.20 | 24.15 | 24.17 | 23.98 | 0.10% | 56,662 |
| Nov 19, 2025 | 24.17 | 24.18 | 24.13 | 24.14 | 23.96 | -0.08% | 80,545 |
| Nov 18, 2025 | 24.16 | 24.19 | 24.13 | 24.16 | 23.98 | 0.06% | 130,129 |
| Nov 17, 2025 | 24.16 | 24.16 | 24.14 | 24.15 | 23.96 | 0.02% | 1,625,831 |