FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
23.80
+0.05 (0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.77 | 23.81 | 23.75 | 23.80 | 23.80 | 0.21% | 144,794 |
| Jun 25, 2026 | 23.76 | 23.80 | 23.75 | 23.75 | 23.75 | 0.21% | 76,985 |
| Jun 24, 2026 | 23.68 | 23.70 | 23.65 | 23.70 | 23.70 | 0.25% | 96,572 |
| Jun 23, 2026 | 23.64 | 23.70 | 23.63 | 23.64 | 23.64 | 0.02% | 74,535 |
| Jun 22, 2026 | 23.70 | 23.70 | 23.63 | 23.64 | 23.64 | -0.40% | 299,929 |
| Jun 18, 2026 | 23.65 | 23.75 | 23.60 | 23.73 | 23.73 | 0.38% | 626,246 |
| Jun 17, 2026 | 23.83 | 23.85 | 23.64 | 23.64 | 23.64 | -0.78% | 127,656 |
| Jun 16, 2026 | 23.84 | 23.87 | 23.83 | 23.83 | 23.83 | -0.08% | 159,336 |
| Jun 15, 2026 | 23.83 | 23.85 | 23.82 | 23.85 | 23.85 | 0.19% | 95,034 |
| Jun 12, 2026 | 23.78 | 23.80 | 23.76 | 23.80 | 23.80 | - | 160,938 |
| Jun 11, 2026 | 23.76 | 23.81 | 23.72 | 23.80 | 23.80 | 0.25% | 164,921 |
| Jun 10, 2026 | 23.77 | 23.79 | 23.73 | 23.74 | 23.74 | - | 108,017 |
| Jun 9, 2026 | 23.76 | 23.76 | 23.72 | 23.74 | 23.74 | 0.08% | 320,335 |
| Jun 8, 2026 | 23.77 | 23.79 | 23.72 | 23.72 | 23.72 | -0.04% | 381,789 |
| Jun 5, 2026 | 23.77 | 23.78 | 23.73 | 23.73 | 23.73 | -0.50% | 124,178 |
| Jun 4, 2026 | 23.87 | 23.87 | 23.83 | 23.85 | 23.85 | - | 121,529 |
| Jun 3, 2026 | 23.86 | 23.88 | 23.83 | 23.85 | 23.85 | -0.13% | 141,513 |
| Jun 2, 2026 | 23.93 | 23.93 | 23.88 | 23.88 | 23.88 | -0.08% | 141,154 |
| Jun 1, 2026 | 23.90 | 23.92 | 23.87 | 23.90 | 23.90 | -0.07% | 138,309 |
| May 29, 2026 | 24.19 | 24.21 | 24.18 | 24.20 | 23.92 | 0.12% | 196,933 |
| May 28, 2026 | 24.15 | 24.21 | 24.15 | 24.17 | 23.89 | 0.17% | 172,617 |
| May 27, 2026 | 24.11 | 24.14 | 24.11 | 24.13 | 23.85 | 0.10% | 79,496 |
| May 26, 2026 | 24.07 | 24.11 | 24.07 | 24.11 | 23.82 | 0.27% | 160,025 |
| May 22, 2026 | 24.06 | 24.08 | 23.97 | 24.04 | 23.76 | -0.08% | 173,459 |
| May 21, 2026 | 24.06 | 24.06 | 24.02 | 24.06 | 23.78 | - | 145,734 |
| May 20, 2026 | 24.03 | 24.09 | 24.03 | 24.06 | 23.78 | 0.12% | 283,440 |
| May 19, 2026 | 24.04 | 24.05 | 23.99 | 24.03 | 23.75 | -0.31% | 194,171 |
| May 18, 2026 | 24.14 | 24.14 | 24.09 | 24.11 | 23.82 | -0.10% | 361,219 |
| May 15, 2026 | 24.15 | 24.15 | 24.11 | 24.13 | 23.85 | -0.33% | 289,329 |
| May 14, 2026 | 24.26 | 24.26 | 24.21 | 24.21 | 23.93 | -0.14% | 484,093 |
| May 13, 2026 | 24.25 | 24.26 | 24.23 | 24.25 | 23.96 | 0.02% | 174,512 |
| May 12, 2026 | 24.27 | 24.27 | 24.22 | 24.24 | 23.96 | -0.10% | 128,307 |
| May 11, 2026 | 24.27 | 24.28 | 24.25 | 24.27 | 23.98 | 0.02% | 197,451 |
| May 8, 2026 | 24.27 | 24.27 | 24.25 | 24.26 | 23.98 | 0.25% | 67,467 |
| May 7, 2026 | 24.23 | 24.23 | 24.17 | 24.20 | 23.92 | -0.02% | 120,093 |
| May 6, 2026 | 24.22 | 24.22 | 24.20 | 24.21 | 23.92 | 0.02% | 280,687 |
| May 5, 2026 | 24.24 | 24.25 | 24.20 | 24.20 | 23.92 | -0.17% | 237,316 |
| May 4, 2026 | 24.25 | 24.26 | 24.23 | 24.24 | 23.96 | -0.12% | 98,164 |
| May 1, 2026 | 24.30 | 24.30 | 24.26 | 24.27 | 23.99 | 0.22% | 103,768 |
| Apr 30, 2026 | 24.33 | 24.37 | 24.32 | 24.36 | 23.93 | 0.16% | 112,308 |
| Apr 29, 2026 | 24.35 | 24.35 | 24.29 | 24.32 | 23.89 | -0.25% | 149,269 |
| Apr 28, 2026 | 24.39 | 24.39 | 24.34 | 24.38 | 23.95 | -0.04% | 57,524 |
| Apr 27, 2026 | 24.37 | 24.41 | 24.36 | 24.39 | 23.96 | 0.08% | 196,812 |
| Apr 24, 2026 | 24.30 | 24.39 | 24.29 | 24.37 | 23.94 | 0.25% | 99,195 |
| Apr 23, 2026 | 24.30 | 24.31 | 24.26 | 24.31 | 23.89 | 0.21% | 134,999 |
| Apr 22, 2026 | 24.29 | 24.30 | 24.26 | 24.26 | 23.84 | 0.12% | 102,095 |
| Apr 21, 2026 | 24.26 | 24.27 | 24.22 | 24.23 | 23.81 | -0.25% | 240,124 |
| Apr 20, 2026 | 24.28 | 24.29 | 24.26 | 24.29 | 23.87 | - | 101,453 |
| Apr 17, 2026 | 24.29 | 24.30 | 24.26 | 24.29 | 23.87 | 0.19% | 190,036 |
| Apr 16, 2026 | 24.28 | 24.28 | 24.23 | 24.25 | 23.82 | -0.06% | 93,230 |