iShares Treasury Floating Rate Bond ETF (TFLO)

NYSEARCA: TFLO · Real-Time Price · USD

Compare

50.52

-0.01 (-0.02%)

At close: Jan 14, 2026, 4:00 PM EST

50.54

+0.02 (0.04%)

Pre-market: Jan 15, 2026, 9:23 AM EST

TFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	50.52	50.53	50.52	50.52	50.52	-0.02%	1,167,909
Jan 13, 2026	50.52	50.53	50.51	50.53	50.53	0.04%	1,972,065
Jan 12, 2026	50.52	50.53	50.51	50.51	50.51	-0.02%	1,546,119
Jan 9, 2026	50.51	50.52	50.51	50.52	50.52	0.06%	1,260,035
Jan 8, 2026	50.50	50.50	50.49	50.49	50.49	-	1,340,086
Jan 7, 2026	50.48	50.49	50.48	50.49	50.49	0.02%	1,242,281
Jan 6, 2026	50.48	50.49	50.48	50.48	50.48	0.02%	2,350,610
Jan 5, 2026	50.48	50.48	50.47	50.47	50.47	-0.02%	1,482,899
Jan 2, 2026	50.47	50.48	50.47	50.48	50.48	0.04%	1,164,140
Dec 31, 2025	50.45	50.46	50.45	50.46	50.46	0.02%	882,656
Dec 30, 2025	50.45	50.45	50.44	50.45	50.45	0.02%	1,059,818
Dec 29, 2025	50.44	50.45	50.44	50.44	50.44	-	1,514,437
Dec 26, 2025	50.43	50.44	50.43	50.44	50.44	0.04%	1,241,578
Dec 24, 2025	50.43	50.43	50.42	50.42	50.42	0.02%	876,497
Dec 23, 2025	50.42	50.42	50.41	50.41	50.41	0.02%	1,291,529
Dec 22, 2025	50.40	50.41	50.40	50.40	50.40	-	1,649,767
Dec 19, 2025	50.40	50.41	50.39	50.40	50.40	-0.30%	1,434,953
Dec 18, 2025	50.54	50.55	50.54	50.55	50.39	0.02%	1,659,004
Dec 17, 2025	50.54	50.55	50.53	50.54	50.38	-	1,576,345
Dec 16, 2025	50.53	50.54	50.53	50.54	50.38	0.02%	1,029,380
Dec 15, 2025	50.53	50.53	50.52	50.53	50.37	-	968,116
Dec 12, 2025	50.52	50.53	50.52	50.53	50.37	0.06%	1,071,213
Dec 11, 2025	50.50	50.51	50.50	50.50	50.34	0.02%	853,731
Dec 10, 2025	50.49	50.50	50.49	50.49	50.33	-	1,453,781
Dec 9, 2025	50.49	50.50	50.49	50.49	50.33	-	820,717
Dec 8, 2025	50.49	50.49	50.48	50.49	50.33	-	964,127
Dec 5, 2025	50.47	50.49	50.47	50.49	50.33	0.06%	1,166,596
Dec 4, 2025	50.47	50.47	50.46	50.46	50.30	-	1,000,652
Dec 3, 2025	50.46	50.46	50.45	50.46	50.30	0.02%	1,056,097
Dec 2, 2025	50.46	50.46	50.44	50.45	50.29	0.02%	1,514,913
Dec 1, 2025	50.44	50.45	50.44	50.44	50.28	-0.32%	1,458,116
Nov 28, 2025	50.60	50.61	50.60	50.60	50.28	0.02%	927,115
Nov 26, 2025	50.58	50.59	50.58	50.59	50.27	0.04%	987,689
Nov 25, 2025	50.58	50.58	50.57	50.57	50.25	-	1,072,432
Nov 24, 2025	50.56	50.57	50.56	50.57	50.25	0.02%	856,428
Nov 21, 2025	50.57	50.57	50.56	50.56	50.24	0.02%	2,106,616
Nov 20, 2025	50.55	50.55	50.54	50.55	50.23	0.04%	1,158,775
Nov 19, 2025	50.54	50.54	50.53	50.53	50.21	-	1,796,776
Nov 18, 2025	50.54	50.54	50.53	50.53	50.21	-	1,431,737
Nov 17, 2025	50.53	50.53	50.52	50.53	50.21	0.04%	1,151,867
Nov 14, 2025	50.52	50.52	50.51	50.51	50.19	0.02%	1,734,150
Nov 13, 2025	50.50	50.50	50.49	50.50	50.18	-	1,164,899
Nov 12, 2025	50.49	50.50	50.48	50.50	50.18	0.02%	1,244,320
Nov 11, 2025	50.49	50.49	50.48	50.49	50.17	0.02%	712,621
Nov 10, 2025	50.48	50.49	50.48	50.48	50.16	-	1,196,343
Nov 7, 2025	50.48	50.48	50.47	50.48	50.16	0.02%	1,152,990
Nov 6, 2025	50.46	50.47	50.46	50.47	50.15	0.02%	1,598,006
Nov 5, 2025	50.46	50.46	50.45	50.46	50.14	0.02%	1,367,944
Nov 4, 2025	50.45	50.45	50.44	50.45	50.13	-	1,036,804
Nov 3, 2025	50.45	50.45	50.44	50.45	50.13	-0.32%	1,845,326