FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
NYSEARCA: TLTD · Real-Time Price · USD
74.60
-0.21 (-0.28%)
Apr 1, 2025, 3:12 PM EDT - Market closed
TLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 74.46 | 74.78 | 74.33 | 74.33 | - | -0.64% | 11,273 |
| Mar 31, 2025 | 74.18 | 74.90 | 73.96 | 74.81 | 74.81 | -0.47% | 16,792 |
| Mar 28, 2025 | 77.80 | 78.20 | 75.06 | 75.16 | 75.16 | -1.03% | 11,453 |
| Mar 27, 2025 | 75.86 | 76.04 | 75.80 | 75.95 | 75.95 | 0.20% | 10,393 |
| Mar 26, 2025 | 76.27 | 76.43 | 75.68 | 75.79 | 75.79 | -1.06% | 10,531 |
| Mar 25, 2025 | 76.54 | 76.68 | 76.52 | 76.61 | 76.61 | 0.70% | 5,880 |
| Mar 24, 2025 | 76.12 | 76.21 | 75.90 | 76.08 | 76.08 | 0.02% | 18,958 |
| Mar 21, 2025 | 76.00 | 76.15 | 75.84 | 76.06 | 76.06 | -0.83% | 9,386 |
| Mar 20, 2025 | 76.23 | 76.72 | 76.23 | 76.70 | 76.47 | -0.81% | 3,335 |
| Mar 19, 2025 | 76.87 | 77.50 | 76.83 | 77.32 | 77.09 | 0.27% | 4,132 |
| Mar 18, 2025 | 76.84 | 77.12 | 76.84 | 77.11 | 76.88 | 0.18% | 3,117 |
| Mar 17, 2025 | 76.32 | 77.11 | 76.32 | 76.97 | 76.74 | 1.12% | 15,903 |
| Mar 14, 2025 | 75.52 | 76.12 | 75.52 | 76.12 | 75.88 | 1.83% | 10,180 |
| Mar 13, 2025 | 74.86 | 74.86 | 74.55 | 74.75 | 74.52 | -0.50% | 50,505 |
| Mar 12, 2025 | 74.70 | 75.21 | 74.70 | 75.13 | 74.90 | 0.69% | 3,723 |
| Mar 11, 2025 | 74.63 | 74.82 | 74.26 | 74.62 | 74.39 | -0.17% | 2,164 |
| Mar 10, 2025 | 75.17 | 75.32 | 74.49 | 74.74 | 74.51 | -2.38% | 8,411 |
| Mar 7, 2025 | 75.62 | 76.56 | 75.62 | 76.56 | 76.33 | 1.48% | 10,626 |
| Mar 6, 2025 | 75.50 | 76.02 | 75.34 | 75.44 | 75.21 | -0.48% | 19,176 |
| Mar 5, 2025 | 74.93 | 75.80 | 74.93 | 75.80 | 75.57 | 2.36% | 15,125 |
| Mar 4, 2025 | 73.54 | 74.29 | 72.95 | 74.06 | 73.83 | -0.01% | 26,319 |
| Mar 3, 2025 | 74.79 | 75.07 | 73.82 | 74.07 | 73.84 | 0.79% | 10,099 |
| Feb 28, 2025 | 73.25 | 73.57 | 72.93 | 73.49 | 73.26 | -0.03% | 7,694 |
| Feb 27, 2025 | 73.97 | 74.08 | 73.49 | 73.51 | 73.29 | -0.96% | 5,695 |
| Feb 26, 2025 | 74.40 | 74.75 | 74.07 | 74.22 | 74.00 | 0.04% | 5,531 |
| Feb 25, 2025 | 74.40 | 74.40 | 73.91 | 74.20 | 73.97 | 0.91% | 7,316 |
| Feb 24, 2025 | 73.60 | 73.91 | 73.51 | 73.53 | 73.30 | 0.06% | 3,249 |
| Feb 21, 2025 | 74.06 | 74.06 | 73.38 | 73.48 | 73.26 | -0.75% | 3,617 |
| Feb 20, 2025 | 73.73 | 74.04 | 73.73 | 74.04 | 73.81 | 0.46% | 6,325 |
| Feb 19, 2025 | 73.67 | 73.71 | 73.46 | 73.70 | 73.47 | -0.82% | 8,091 |
| Feb 18, 2025 | 74.24 | 74.31 | 74.20 | 74.31 | 74.08 | 0.55% | 3,813 |
| Feb 14, 2025 | 74.23 | 74.23 | 73.90 | 73.90 | 73.68 | 0.26% | 4,800 |
| Feb 13, 2025 | 73.17 | 73.71 | 73.17 | 73.71 | 73.49 | 1.07% | 6,457 |
| Feb 12, 2025 | 72.34 | 73.00 | 72.32 | 72.94 | 72.71 | 0.17% | 4,707 |
| Feb 11, 2025 | 72.47 | 72.84 | 72.47 | 72.82 | 72.59 | 0.49% | 11,512 |
| Feb 10, 2025 | 72.54 | 72.54 | 72.42 | 72.46 | 72.24 | 0.55% | 2,608 |
| Feb 7, 2025 | 72.56 | 72.62 | 72.05 | 72.07 | 71.85 | -0.65% | 8,699 |
| Feb 6, 2025 | 72.52 | 72.57 | 72.38 | 72.54 | 72.31 | 0.50% | 21,525 |
| Feb 5, 2025 | 71.87 | 72.24 | 71.85 | 72.17 | 71.95 | 1.03% | 7,900 |
| Feb 4, 2025 | 70.89 | 71.51 | 70.89 | 71.44 | 71.22 | 1.15% | 17,456 |
| Feb 3, 2025 | 70.27 | 70.89 | 70.04 | 70.62 | 70.41 | -1.09% | 14,539 |
| Jan 31, 2025 | 72.06 | 72.30 | 71.40 | 71.40 | 71.18 | -0.94% | 7,280 |
| Jan 30, 2025 | 72.08 | 72.36 | 71.79 | 72.08 | 71.86 | 1.14% | 36,991 |
| Jan 29, 2025 | 71.26 | 71.45 | 71.07 | 71.27 | 71.05 | -0.02% | 24,546 |
| Jan 28, 2025 | 71.32 | 71.32 | 70.95 | 71.28 | 71.06 | 0.02% | 12,151 |
| Jan 27, 2025 | 71.18 | 71.27 | 71.01 | 71.27 | 71.05 | -0.09% | 10,237 |
| Jan 24, 2025 | 71.26 | 71.52 | 71.25 | 71.33 | 71.11 | 0.58% | 15,611 |
| Jan 23, 2025 | 70.60 | 70.92 | 70.52 | 70.92 | 70.70 | 0.57% | 4,135 |
| Jan 22, 2025 | 70.66 | 70.71 | 70.47 | 70.52 | 70.30 | -0.34% | 14,847 |
| Jan 21, 2025 | 70.31 | 70.78 | 70.31 | 70.75 | 70.54 | 1.88% | 29,626 |