FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
NYSEARCA: TDTT · Real-Time Price · USD
24.43
+0.03 (0.12%)
Sep 8, 2025, 4:00 PM - Market closed
TDTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.43 | 24.43 | 24.41 | 24.43 | 24.43 | 0.12% | 153,375 |
| Sep 5, 2025 | 24.40 | 24.42 | 24.39 | 24.40 | 24.40 | 0.12% | 136,489 |
| Sep 4, 2025 | 24.37 | 24.38 | 24.36 | 24.37 | 24.37 | - | 132,380 |
| Sep 3, 2025 | 24.34 | 24.38 | 24.33 | 24.37 | 24.37 | 0.06% | 193,368 |
| Sep 2, 2025 | 24.34 | 24.37 | 24.34 | 24.36 | 24.36 | -0.59% | 157,636 |
| Aug 29, 2025 | 24.49 | 24.51 | 24.49 | 24.50 | 24.39 | 0.04% | 260,071 |
| Aug 28, 2025 | 24.48 | 24.49 | 24.47 | 24.49 | 24.38 | 0.04% | 270,022 |
| Aug 27, 2025 | 24.46 | 24.50 | 24.45 | 24.48 | 24.37 | 0.20% | 158,537 |
| Aug 26, 2025 | 24.40 | 24.44 | 24.40 | 24.43 | 24.32 | 0.16% | 164,745 |
| Aug 25, 2025 | 24.39 | 24.40 | 24.37 | 24.39 | 24.28 | -0.04% | 128,663 |
| Aug 22, 2025 | 24.30 | 24.41 | 24.30 | 24.40 | 24.29 | 0.45% | 344,582 |
| Aug 21, 2025 | 24.29 | 24.30 | 24.26 | 24.29 | 24.18 | 0.04% | 294,964 |
| Aug 20, 2025 | 24.26 | 24.31 | 24.26 | 24.28 | 24.17 | 0.04% | 306,406 |
| Aug 19, 2025 | 24.26 | 24.28 | 24.26 | 24.27 | 24.16 | 0.04% | 353,760 |
| Aug 18, 2025 | 24.26 | 24.27 | 24.24 | 24.26 | 24.15 | -0.04% | 151,399 |
| Aug 15, 2025 | 24.28 | 24.30 | 24.25 | 24.27 | 24.16 | -0.08% | 496,996 |
| Aug 14, 2025 | 24.29 | 24.30 | 24.27 | 24.29 | 24.18 | -0.08% | 342,740 |
| Aug 13, 2025 | 24.29 | 24.32 | 24.29 | 24.31 | 24.20 | 0.16% | 270,734 |
| Aug 12, 2025 | 24.24 | 24.27 | 24.23 | 24.27 | 24.16 | - | 102,552 |
| Aug 11, 2025 | 24.26 | 24.28 | 24.26 | 24.27 | 24.16 | - | 163,154 |
| Aug 8, 2025 | 24.24 | 24.27 | 24.24 | 24.27 | 24.16 | 0.02% | 281,476 |
| Aug 7, 2025 | 24.26 | 24.29 | 24.24 | 24.27 | 24.16 | 0.02% | 266,780 |
| Aug 6, 2025 | 24.25 | 24.27 | 24.24 | 24.26 | 24.15 | 0.04% | 226,664 |
| Aug 5, 2025 | 24.27 | 24.28 | 24.25 | 24.25 | 24.14 | -0.04% | 230,133 |
| Aug 4, 2025 | 24.24 | 24.28 | 24.23 | 24.26 | 24.15 | 0.10% | 279,639 |
| Aug 1, 2025 | 24.20 | 24.24 | 24.18 | 24.24 | 24.13 | 0.19% | 249,143 |
| Jul 31, 2025 | 24.23 | 24.24 | 24.13 | 24.19 | 24.00 | -0.17% | 107,640 |
| Jul 30, 2025 | 24.25 | 24.28 | 24.22 | 24.23 | 24.04 | -0.16% | 407,938 |
| Jul 29, 2025 | 24.21 | 24.27 | 24.21 | 24.27 | 24.08 | 0.21% | 228,434 |
| Jul 28, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | 24.03 | - | 307,832 |
| Jul 25, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | 24.03 | 0.08% | 183,898 |
| Jul 24, 2025 | 24.19 | 24.22 | 24.19 | 24.20 | 24.01 | -0.04% | 149,551 |
| Jul 23, 2025 | 24.24 | 24.25 | 24.20 | 24.21 | 24.02 | -0.25% | 420,518 |
| Jul 22, 2025 | 24.26 | 24.28 | 24.26 | 24.27 | 24.08 | - | 200,391 |
| Jul 21, 2025 | 24.27 | 24.28 | 24.25 | 24.27 | 24.08 | 0.12% | 274,129 |
| Jul 18, 2025 | 24.26 | 24.27 | 24.23 | 24.24 | 24.05 | 0.12% | 196,768 |
| Jul 17, 2025 | 24.21 | 24.22 | 24.20 | 24.21 | 24.02 | - | 427,522 |
| Jul 16, 2025 | 24.14 | 24.21 | 24.13 | 24.21 | 24.02 | 0.33% | 222,267 |
| Jul 15, 2025 | 24.17 | 24.18 | 24.13 | 24.13 | 23.94 | -0.17% | 174,498 |
| Jul 14, 2025 | 24.15 | 24.18 | 24.15 | 24.17 | 23.98 | 0.08% | 288,910 |
| Jul 11, 2025 | 24.14 | 24.15 | 24.13 | 24.15 | 23.96 | 0.08% | 176,446 |
| Jul 10, 2025 | 24.14 | 24.14 | 24.12 | 24.13 | 23.94 | -0.04% | 210,468 |
| Jul 9, 2025 | 24.10 | 24.14 | 24.10 | 24.14 | 23.95 | 0.17% | 265,408 |
| Jul 8, 2025 | 24.11 | 24.11 | 24.10 | 24.10 | 23.91 | - | 184,150 |
| Jul 7, 2025 | 24.08 | 24.11 | 24.08 | 24.10 | 23.91 | 0.08% | 207,850 |
| Jul 3, 2025 | 24.08 | 24.10 | 24.08 | 24.08 | 23.89 | -0.12% | 87,782 |
| Jul 2, 2025 | 24.10 | 24.12 | 24.10 | 24.11 | 23.92 | 0.04% | 125,046 |
| Jul 1, 2025 | 24.11 | 24.14 | 24.09 | 24.10 | 23.91 | -0.58% | 205,891 |
| Jun 30, 2025 | 24.22 | 24.24 | 24.21 | 24.24 | 23.95 | 0.17% | 313,434 |
| Jun 27, 2025 | 24.18 | 24.23 | 24.18 | 24.20 | 23.91 | - | 274,758 |