FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
NYSEARCA: TLTD · Real-Time Price · USD
89.62
+0.17 (0.19%)
Oct 8, 2025, 4:00 PM EDT - Market closed
TLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 89.42 | 89.50 | 89.42 | 89.45 | 89.45 | -0.72% | 1,062 |
| Oct 6, 2025 | 90.00 | 90.22 | 89.94 | 90.10 | 90.10 | 0.14% | 1,911 |
| Oct 3, 2025 | 89.75 | 89.98 | 89.75 | 89.97 | 89.97 | 0.88% | 2,151 |
| Oct 2, 2025 | 89.35 | 89.35 | 88.94 | 89.19 | 89.19 | -0.02% | 3,210 |
| Oct 1, 2025 | 89.13 | 89.21 | 89.07 | 89.21 | 89.21 | 0.53% | 1,593 |
| Sep 30, 2025 | 88.33 | 88.74 | 88.33 | 88.74 | 88.74 | 0.27% | 2,547 |
| Sep 29, 2025 | 88.55 | 88.58 | 88.32 | 88.50 | 88.50 | 0.43% | 5,607 |
| Sep 26, 2025 | 87.78 | 88.12 | 87.78 | 88.12 | 88.12 | 0.75% | 5,361 |
| Sep 25, 2025 | 87.43 | 88.21 | 87.14 | 87.47 | 87.47 | -0.56% | 17,132 |
| Sep 24, 2025 | 88.14 | 88.29 | 87.94 | 87.96 | 87.96 | -0.54% | 50,767 |
| Sep 23, 2025 | 89.01 | 89.01 | 88.39 | 88.45 | 88.45 | -0.19% | 6,222 |
| Sep 22, 2025 | 88.17 | 88.62 | 88.14 | 88.62 | 88.62 | 0.50% | 3,311 |
| Sep 19, 2025 | 88.30 | 88.30 | 88.02 | 88.18 | 88.18 | -0.79% | 5,213 |
| Sep 18, 2025 | 88.85 | 89.04 | 88.85 | 88.88 | 88.44 | 0.21% | 3,395 |
| Sep 17, 2025 | 89.22 | 89.22 | 88.70 | 88.70 | 88.26 | -0.39% | 2,742 |
| Sep 16, 2025 | 89.32 | 89.32 | 89.02 | 89.04 | 88.60 | -0.20% | 13,739 |
| Sep 15, 2025 | 89.21 | 89.28 | 89.10 | 89.22 | 88.78 | 0.62% | 4,368 |
| Sep 12, 2025 | 88.70 | 88.74 | 88.47 | 88.67 | 88.23 | -0.58% | 4,705 |
| Sep 11, 2025 | 87.34 | 89.18 | 87.34 | 89.18 | 88.74 | 1.18% | 9,796 |
| Sep 10, 2025 | 88.21 | 88.49 | 88.14 | 88.14 | 87.70 | 0.02% | 3,555 |
| Sep 9, 2025 | 88.12 | 88.20 | 88.00 | 88.12 | 87.68 | -0.32% | 3,872 |
| Sep 8, 2025 | 88.12 | 88.40 | 88.12 | 88.40 | 87.96 | 1.16% | 6,665 |
| Sep 5, 2025 | 87.77 | 87.92 | 87.34 | 87.39 | 86.95 | 0.48% | 3,583 |
| Sep 4, 2025 | 86.62 | 86.97 | 86.62 | 86.97 | 86.54 | 0.61% | 2,549 |
| Sep 3, 2025 | 86.24 | 86.53 | 86.24 | 86.45 | 86.02 | 0.14% | 7,870 |
| Sep 2, 2025 | 85.77 | 86.35 | 85.77 | 86.33 | 85.90 | -0.87% | 5,282 |
| Aug 29, 2025 | 86.95 | 87.12 | 86.95 | 87.08 | 86.65 | -0.28% | 10,738 |
| Aug 28, 2025 | 87.31 | 87.59 | 87.24 | 87.33 | 86.89 | 0.24% | 13,106 |
| Aug 27, 2025 | 86.73 | 87.12 | 86.73 | 87.12 | 86.69 | 0.39% | 1,234 |
| Aug 26, 2025 | 87.11 | 87.29 | 86.78 | 86.78 | 86.35 | -0.64% | 2,596 |
| Aug 25, 2025 | 88.07 | 88.07 | 87.22 | 87.34 | 86.90 | -0.99% | 4,469 |
| Aug 22, 2025 | 87.19 | 88.30 | 87.19 | 88.21 | 87.78 | 1.67% | 4,390 |
| Aug 21, 2025 | 86.81 | 86.89 | 86.72 | 86.76 | 86.33 | -0.38% | 10,190 |
| Aug 20, 2025 | 87.04 | 87.18 | 86.95 | 87.09 | 86.66 | 0.23% | 35,775 |
| Aug 19, 2025 | 87.24 | 87.24 | 86.86 | 86.90 | 86.47 | -0.02% | 4,180 |
| Aug 18, 2025 | 86.87 | 86.91 | 86.77 | 86.91 | 86.48 | -0.08% | 7,592 |
| Aug 15, 2025 | 87.22 | 87.22 | 86.95 | 86.98 | 86.55 | 0.37% | 21,603 |
| Aug 14, 2025 | 86.50 | 86.67 | 86.32 | 86.67 | 86.24 | 0.02% | 2,052 |
| Aug 13, 2025 | 86.60 | 86.72 | 86.52 | 86.65 | 86.22 | 0.40% | 2,676 |
| Aug 12, 2025 | 85.78 | 86.30 | 85.69 | 86.30 | 85.88 | 1.05% | 2,038 |
| Aug 11, 2025 | 85.36 | 85.48 | 85.36 | 85.40 | 84.98 | -0.30% | 6,052 |
| Aug 8, 2025 | 85.53 | 85.74 | 85.53 | 85.66 | 85.24 | 0.58% | 5,410 |
| Aug 7, 2025 | 85.45 | 85.55 | 84.90 | 85.16 | 84.74 | 0.65% | 8,960 |
| Aug 6, 2025 | 84.33 | 84.67 | 84.33 | 84.61 | 84.19 | 0.95% | 12,476 |
| Aug 5, 2025 | 83.90 | 83.90 | 83.54 | 83.81 | 83.40 | 0.07% | 3,968 |
| Aug 4, 2025 | 83.53 | 83.75 | 83.53 | 83.75 | 83.34 | 1.25% | 3,390 |
| Aug 1, 2025 | 82.69 | 82.72 | 82.23 | 82.72 | 82.31 | -0.01% | 27,569 |
| Jul 31, 2025 | 83.09 | 83.09 | 82.62 | 82.73 | 82.32 | -0.62% | 25,542 |
| Jul 30, 2025 | 83.71 | 83.71 | 83.11 | 83.24 | 82.83 | -0.85% | 8,040 |
| Jul 29, 2025 | 84.06 | 84.06 | 83.80 | 83.95 | 83.54 | -0.09% | 2,353 |