FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
NYSEARCA: TDTT · Real-Time Price · USD
23.89
+0.06 (0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
23.88
-0.01 (-0.04%)
After-hours: Jun 18, 2026, 8:00 PM EDT
TDTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 23.86 | 23.90 | 23.86 | 23.89 | 23.89 | 0.25% | 169,502 |
| Jun 17, 2026 | 23.98 | 23.98 | 23.83 | 23.83 | 23.83 | -0.56% | 212,971 |
| Jun 16, 2026 | 23.97 | 23.98 | 23.96 | 23.97 | 23.97 | -0.10% | 188,105 |
| Jun 15, 2026 | 23.97 | 24.00 | 23.97 | 23.99 | 23.99 | 0.08% | 166,035 |
| Jun 12, 2026 | 23.95 | 23.97 | 23.95 | 23.97 | 23.97 | -0.04% | 77,150 |
| Jun 11, 2026 | 23.97 | 23.99 | 23.94 | 23.98 | 23.98 | 0.12% | 196,416 |
| Jun 10, 2026 | 23.98 | 23.99 | 23.95 | 23.95 | 23.95 | 0.01% | 89,031 |
| Jun 9, 2026 | 23.97 | 23.98 | 23.95 | 23.95 | 23.95 | - | 306,568 |
| Jun 8, 2026 | 23.98 | 23.98 | 23.93 | 23.95 | 23.95 | - | 306,242 |
| Jun 5, 2026 | 23.98 | 23.98 | 23.94 | 23.95 | 23.95 | -0.29% | 103,906 |
| Jun 4, 2026 | 24.03 | 24.03 | 24.00 | 24.02 | 24.02 | -0.04% | 108,831 |
| Jun 3, 2026 | 24.02 | 24.04 | 24.01 | 24.03 | 24.03 | - | 359,852 |
| Jun 2, 2026 | 24.05 | 24.05 | 24.02 | 24.03 | 24.03 | -0.04% | 109,216 |
| Jun 1, 2026 | 24.03 | 24.04 | 24.02 | 24.04 | 24.04 | 0.03% | 145,081 |
| May 29, 2026 | 24.30 | 24.31 | 24.28 | 24.31 | 24.03 | 0.08% | 132,683 |
| May 28, 2026 | 24.27 | 24.30 | 24.27 | 24.29 | 24.01 | 0.14% | 253,106 |
| May 27, 2026 | 24.24 | 24.26 | 24.23 | 24.26 | 23.98 | 0.06% | 196,004 |
| May 26, 2026 | 24.22 | 24.24 | 24.21 | 24.24 | 23.96 | 0.04% | 240,105 |
| May 22, 2026 | 24.23 | 24.27 | 24.16 | 24.23 | 23.95 | 0.04% | 126,485 |
| May 21, 2026 | 24.23 | 24.24 | 24.21 | 24.22 | 23.94 | -0.08% | 190,419 |
| May 20, 2026 | 24.23 | 24.25 | 24.22 | 24.24 | 23.96 | 0.04% | 310,259 |
| May 19, 2026 | 24.24 | 24.24 | 24.20 | 24.23 | 23.95 | -0.16% | 197,557 |
| May 18, 2026 | 24.29 | 24.29 | 24.26 | 24.27 | 23.99 | -0.02% | 405,127 |
| May 15, 2026 | 24.27 | 24.29 | 24.27 | 24.28 | 24.00 | -0.06% | 100,770 |
| May 14, 2026 | 24.33 | 24.34 | 24.29 | 24.29 | 24.01 | -0.21% | 78,271 |
| May 13, 2026 | 24.33 | 24.34 | 24.32 | 24.34 | 24.06 | 0.08% | 396,835 |
| May 12, 2026 | 24.35 | 24.35 | 24.32 | 24.32 | 24.04 | -0.04% | 201,576 |
| May 11, 2026 | 24.31 | 24.33 | 24.31 | 24.33 | 24.05 | 0.08% | 212,339 |
| May 8, 2026 | 24.31 | 24.31 | 24.29 | 24.31 | 24.03 | 0.21% | 102,893 |
| May 7, 2026 | 24.27 | 24.28 | 24.25 | 24.26 | 23.98 | -0.08% | 314,869 |
| May 6, 2026 | 24.29 | 24.29 | 24.27 | 24.28 | 24.00 | -0.08% | 223,217 |
| May 5, 2026 | 24.33 | 24.33 | 24.29 | 24.30 | 24.02 | -0.08% | 111,202 |
| May 4, 2026 | 24.32 | 24.33 | 24.31 | 24.32 | 24.04 | -0.06% | 214,770 |
| May 1, 2026 | 24.31 | 24.35 | 24.31 | 24.34 | 24.06 | 0.14% | 60,771 |
| Apr 30, 2026 | 24.41 | 24.45 | 24.41 | 24.44 | 24.03 | 0.16% | 132,684 |
| Apr 29, 2026 | 24.44 | 24.44 | 24.40 | 24.40 | 23.99 | -0.16% | 153,222 |
| Apr 28, 2026 | 24.46 | 24.46 | 24.42 | 24.44 | 24.03 | -0.08% | 116,451 |
| Apr 27, 2026 | 24.42 | 24.46 | 24.42 | 24.46 | 24.05 | 0.08% | 105,773 |
| Apr 24, 2026 | 24.37 | 24.44 | 24.37 | 24.44 | 24.03 | 0.25% | 368,712 |
| Apr 23, 2026 | 24.35 | 24.38 | 24.35 | 24.38 | 23.97 | 0.14% | 128,414 |
| Apr 22, 2026 | 24.34 | 24.35 | 24.33 | 24.35 | 23.93 | 0.10% | 92,982 |
| Apr 21, 2026 | 24.33 | 24.34 | 24.32 | 24.32 | 23.91 | -0.10% | 194,944 |
| Apr 20, 2026 | 24.35 | 24.36 | 24.34 | 24.35 | 23.93 | -0.02% | 123,162 |
| Apr 17, 2026 | 24.35 | 24.36 | 24.32 | 24.35 | 23.94 | 0.08% | 203,132 |
| Apr 16, 2026 | 24.34 | 24.34 | 24.32 | 24.33 | 23.92 | - | 176,485 |
| Apr 15, 2026 | 24.33 | 24.34 | 24.32 | 24.33 | 23.92 | -0.04% | 336,160 |
| Apr 14, 2026 | 24.32 | 24.34 | 24.31 | 24.34 | 23.93 | 0.10% | 200,664 |
| Apr 13, 2026 | 24.29 | 24.32 | 24.29 | 24.32 | 23.90 | 0.19% | 333,116 |
| Apr 10, 2026 | 24.26 | 24.29 | 24.26 | 24.27 | 23.86 | - | 96,406 |
| Apr 9, 2026 | 24.25 | 24.28 | 24.25 | 24.27 | 23.86 | 0.08% | 163,961 |