FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
24.38
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
24.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
TDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.37 | 24.41 | 24.36 | 24.39 | 24.39 | 0.08% | 196,812 |
| Apr 24, 2026 | 24.30 | 24.39 | 24.29 | 24.37 | 24.37 | 0.25% | 99,195 |
| Apr 23, 2026 | 24.30 | 24.31 | 24.26 | 24.31 | 24.31 | 0.21% | 134,999 |
| Apr 22, 2026 | 24.29 | 24.30 | 24.26 | 24.26 | 24.26 | 0.12% | 102,095 |
| Apr 21, 2026 | 24.26 | 24.27 | 24.22 | 24.23 | 24.23 | -0.25% | 240,124 |
| Apr 20, 2026 | 24.28 | 24.29 | 24.26 | 24.29 | 24.29 | - | 101,453 |
| Apr 17, 2026 | 24.29 | 24.30 | 24.26 | 24.29 | 24.29 | 0.19% | 190,036 |
| Apr 16, 2026 | 24.28 | 24.28 | 24.23 | 24.25 | 24.25 | -0.06% | 93,230 |
| Apr 15, 2026 | 24.27 | 24.27 | 24.25 | 24.26 | 24.26 | -0.08% | 81,500 |
| Apr 14, 2026 | 24.24 | 24.28 | 24.23 | 24.28 | 24.28 | 0.19% | 114,031 |
| Apr 13, 2026 | 24.20 | 24.24 | 24.19 | 24.24 | 24.24 | 0.29% | 94,197 |
| Apr 10, 2026 | 24.18 | 24.20 | 24.15 | 24.17 | 24.17 | - | 210,645 |
| Apr 9, 2026 | 24.14 | 24.19 | 24.12 | 24.17 | 24.17 | 0.10% | 123,467 |
| Apr 8, 2026 | 24.16 | 24.16 | 24.13 | 24.14 | 24.14 | -0.08% | 167,792 |
| Apr 7, 2026 | 24.12 | 24.17 | 24.06 | 24.16 | 24.16 | 0.25% | 230,032 |
| Apr 6, 2026 | 24.09 | 24.12 | 24.08 | 24.10 | 24.10 | -0.08% | 146,431 |
| Apr 2, 2026 | 24.09 | 24.13 | 24.08 | 24.12 | 24.12 | 0.37% | 95,452 |
| Apr 1, 2026 | 24.04 | 24.06 | 24.02 | 24.03 | 24.03 | -0.33% | 91,437 |
| Mar 31, 2026 | 24.17 | 24.17 | 24.10 | 24.11 | 24.05 | 0.08% | 136,887 |
| Mar 30, 2026 | 24.10 | 24.13 | 24.09 | 24.09 | 24.03 | 0.50% | 120,888 |
| Mar 27, 2026 | 23.96 | 24.00 | 23.94 | 23.97 | 23.91 | 0.08% | 258,638 |
| Mar 26, 2026 | 24.04 | 24.05 | 23.95 | 23.95 | 23.89 | -0.37% | 260,546 |
| Mar 25, 2026 | 24.03 | 24.04 | 24.00 | 24.04 | 23.98 | 0.23% | 58,679 |
| Mar 24, 2026 | 23.99 | 24.03 | 23.95 | 23.99 | 23.93 | -0.27% | 98,786 |
| Mar 23, 2026 | 24.04 | 24.11 | 24.03 | 24.05 | 23.99 | -0.23% | 174,214 |
| Mar 20, 2026 | 24.15 | 24.16 | 24.10 | 24.11 | 24.05 | -0.56% | 151,213 |
| Mar 19, 2026 | 24.23 | 24.26 | 24.19 | 24.24 | 24.18 | -0.25% | 122,421 |
| Mar 18, 2026 | 24.35 | 24.35 | 24.28 | 24.30 | 24.24 | -0.14% | 94,366 |
| Mar 17, 2026 | 24.31 | 24.34 | 24.30 | 24.34 | 24.28 | 0.31% | 101,271 |
| Mar 16, 2026 | 24.26 | 24.27 | 24.22 | 24.26 | 24.20 | 0.21% | 158,143 |
| Mar 13, 2026 | 24.23 | 24.24 | 24.19 | 24.21 | 24.15 | -0.06% | 329,731 |
| Mar 12, 2026 | 24.28 | 24.29 | 24.20 | 24.23 | 24.17 | -0.19% | 75,780 |
| Mar 11, 2026 | 24.30 | 24.30 | 24.25 | 24.27 | 24.21 | -0.02% | 74,034 |
| Mar 10, 2026 | 24.32 | 24.33 | 24.27 | 24.28 | 24.22 | -0.14% | 111,217 |
| Mar 9, 2026 | 24.32 | 24.34 | 24.29 | 24.31 | 24.25 | 0.04% | 277,740 |
| Mar 6, 2026 | 24.28 | 24.36 | 24.28 | 24.30 | 24.24 | 0.27% | 126,028 |
| Mar 5, 2026 | 24.20 | 24.25 | 24.19 | 24.24 | 24.18 | 0.02% | 125,659 |
| Mar 4, 2026 | 24.26 | 24.26 | 24.22 | 24.23 | 24.17 | -0.16% | 79,815 |
| Mar 3, 2026 | 24.25 | 24.30 | 24.23 | 24.27 | 24.21 | -0.08% | 177,593 |
| Mar 2, 2026 | 24.34 | 24.34 | 24.23 | 24.29 | 24.23 | -0.18% | 235,459 |
| Feb 27, 2026 | 24.37 | 24.37 | 24.33 | 24.34 | 24.28 | 0.12% | 87,232 |
| Feb 26, 2026 | 24.26 | 24.31 | 24.26 | 24.31 | 24.25 | 0.29% | 146,315 |
| Feb 25, 2026 | 24.22 | 24.25 | 24.21 | 24.24 | 24.18 | 0.02% | 114,527 |
| Feb 24, 2026 | 24.23 | 24.23 | 24.20 | 24.23 | 24.17 | -0.02% | 83,277 |
| Feb 23, 2026 | 24.22 | 24.26 | 24.20 | 24.24 | 24.18 | 0.19% | 56,967 |
| Feb 20, 2026 | 24.20 | 24.20 | 24.17 | 24.19 | 24.13 | -0.04% | 249,465 |
| Feb 19, 2026 | 24.18 | 24.22 | 24.17 | 24.20 | 24.14 | 0.10% | 99,738 |
| Feb 18, 2026 | 24.17 | 24.19 | 24.17 | 24.18 | 24.12 | -0.06% | 80,963 |
| Feb 17, 2026 | 24.21 | 24.21 | 24.18 | 24.19 | 24.13 | -0.14% | 248,290 |
| Feb 13, 2026 | 24.23 | 24.24 | 24.20 | 24.23 | 24.17 | 0.08% | 119,827 |