FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
NYSEARCA: TDTT · Real-Time Price · USD
24.15
+0.02 (0.08%)
Jul 11, 2025, 4:00 PM - Market closed
TDTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 24.14 | 24.15 | 24.13 | 24.15 | 24.15 | 0.08% | 159,846 |
| Jul 10, 2025 | 24.14 | 24.14 | 24.12 | 24.13 | 24.13 | -0.04% | 210,468 |
| Jul 9, 2025 | 24.10 | 24.14 | 24.10 | 24.14 | 24.14 | 0.17% | 265,408 |
| Jul 8, 2025 | 24.11 | 24.11 | 24.10 | 24.10 | 24.10 | - | 184,150 |
| Jul 7, 2025 | 24.08 | 24.11 | 24.08 | 24.10 | 24.10 | 0.08% | 207,850 |
| Jul 3, 2025 | 24.08 | 24.10 | 24.08 | 24.08 | 24.08 | -0.12% | 87,782 |
| Jul 2, 2025 | 24.10 | 24.12 | 24.10 | 24.11 | 24.11 | 0.04% | 125,046 |
| Jul 1, 2025 | 24.11 | 24.14 | 24.09 | 24.10 | 24.10 | -0.58% | 205,891 |
| Jun 30, 2025 | 24.22 | 24.24 | 24.21 | 24.24 | 24.14 | 0.17% | 313,434 |
| Jun 27, 2025 | 24.18 | 24.23 | 24.18 | 24.20 | 24.10 | - | 274,758 |
| Jun 26, 2025 | 24.18 | 24.23 | 24.18 | 24.20 | 24.10 | 0.12% | 452,633 |
| Jun 25, 2025 | 24.14 | 24.17 | 24.14 | 24.17 | 24.07 | 0.12% | 308,990 |
| Jun 24, 2025 | 24.13 | 24.16 | 24.11 | 24.14 | 24.04 | - | 331,078 |
| Jun 23, 2025 | 24.14 | 24.20 | 24.14 | 24.14 | 24.04 | 0.08% | 603,224 |
| Jun 20, 2025 | 24.08 | 24.13 | 24.08 | 24.12 | 24.02 | 0.12% | 202,628 |
| Jun 18, 2025 | 24.08 | 24.12 | 24.07 | 24.09 | 23.99 | 0.08% | 312,071 |
| Jun 17, 2025 | 24.01 | 24.07 | 24.01 | 24.07 | 23.97 | 0.25% | 270,614 |
| Jun 16, 2025 | 24.00 | 24.05 | 24.00 | 24.01 | 23.91 | -0.04% | 277,709 |
| Jun 13, 2025 | 24.06 | 24.11 | 23.99 | 24.02 | 23.92 | - | 459,088 |
| Jun 12, 2025 | 24.01 | 24.04 | 24.01 | 24.02 | 23.92 | 0.17% | 147,563 |
| Jun 11, 2025 | 23.97 | 24.00 | 23.95 | 23.98 | 23.88 | 0.05% | 259,993 |
| Jun 10, 2025 | 23.98 | 24.00 | 23.96 | 23.97 | 23.87 | -0.05% | 164,783 |
| Jun 9, 2025 | 23.96 | 23.99 | 23.96 | 23.98 | 23.88 | 0.08% | 272,889 |
| Jun 6, 2025 | 23.97 | 23.99 | 23.95 | 23.96 | 23.86 | -0.21% | 287,659 |
| Jun 5, 2025 | 24.06 | 24.08 | 24.01 | 24.01 | 23.91 | -0.21% | 574,825 |
| Jun 4, 2025 | 24.04 | 24.08 | 24.04 | 24.06 | 23.96 | 0.17% | 278,032 |
| Jun 3, 2025 | 24.06 | 24.07 | 24.02 | 24.02 | 23.92 | -0.17% | 251,585 |
| Jun 2, 2025 | 24.07 | 24.08 | 24.05 | 24.06 | 23.96 | -0.46% | 415,954 |
| May 30, 2025 | 24.13 | 24.18 | 24.12 | 24.17 | 23.99 | 0.25% | 147,275 |
| May 29, 2025 | 24.10 | 24.12 | 24.08 | 24.11 | 23.93 | - | 260,917 |
| May 28, 2025 | 24.12 | 24.12 | 24.09 | 24.11 | 23.93 | -0.08% | 412,206 |
| May 27, 2025 | 24.11 | 24.14 | 24.11 | 24.13 | 23.95 | 0.06% | 524,184 |
| May 23, 2025 | 24.14 | 24.14 | 24.10 | 24.12 | 23.93 | 0.06% | 309,669 |
| May 22, 2025 | 24.08 | 24.10 | 24.07 | 24.10 | 23.92 | 0.12% | 465,492 |
| May 21, 2025 | 24.09 | 24.10 | 24.06 | 24.07 | 23.89 | -0.17% | 543,723 |
| May 20, 2025 | 24.09 | 24.11 | 24.06 | 24.11 | 23.93 | 0.04% | 444,862 |
| May 19, 2025 | 24.05 | 24.10 | 24.05 | 24.10 | 23.92 | 0.08% | 747,349 |
| May 16, 2025 | 24.09 | 24.10 | 24.06 | 24.08 | 23.90 | 0.08% | 928,285 |
| May 15, 2025 | 24.05 | 24.07 | 24.02 | 24.06 | 23.88 | 0.21% | 400,337 |
| May 14, 2025 | 24.01 | 24.03 | 23.99 | 24.01 | 23.83 | -0.04% | 1,506,359 |
| May 13, 2025 | 23.99 | 24.02 | 23.98 | 24.02 | 23.84 | 0.13% | 480,745 |
| May 12, 2025 | 24.03 | 24.04 | 23.98 | 23.99 | 23.81 | -0.66% | 248,657 |
| May 9, 2025 | 24.15 | 24.19 | 24.15 | 24.15 | 23.97 | 0.04% | 3,126,508 |
| May 8, 2025 | 24.18 | 24.18 | 24.12 | 24.14 | 23.96 | -0.12% | 548,514 |
| May 7, 2025 | 24.17 | 24.19 | 24.15 | 24.17 | 23.99 | - | 344,711 |
| May 6, 2025 | 24.13 | 24.17 | 24.13 | 24.17 | 23.99 | 0.25% | 364,596 |
| May 5, 2025 | 24.11 | 24.12 | 24.08 | 24.11 | 23.93 | -0.04% | 136,796 |
| May 2, 2025 | 24.19 | 24.19 | 24.11 | 24.12 | 23.94 | -0.41% | 695,658 |
| May 1, 2025 | 24.29 | 24.33 | 24.20 | 24.22 | 24.04 | -0.78% | 437,883 |
| Apr 30, 2025 | 24.37 | 24.42 | 24.37 | 24.41 | 24.09 | 0.18% | 173,850 |