FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
NYSEARCA: TLTD · Real-Time Price · USD
101.54
+0.52 (0.52%)
At close: Feb 10, 2026, 4:00 PM EST
101.54
0.00 (0.00%)
After-hours: Feb 10, 2026, 4:10 PM EST
TLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 101.51 | 102.19 | 101.51 | 101.79 | - | 0.77% | 8,844 |
| Feb 9, 2026 | 100.08 | 101.01 | 100.08 | 101.01 | 101.01 | 1.54% | 5,033 |
| Feb 6, 2026 | 98.46 | 99.48 | 98.46 | 99.48 | 99.48 | 2.35% | 6,686 |
| Feb 5, 2026 | 97.72 | 98.14 | 97.19 | 97.19 | 97.19 | -1.65% | 25,165 |
| Feb 4, 2026 | 99.53 | 99.53 | 98.62 | 98.82 | 98.82 | 0.57% | 7,949 |
| Feb 3, 2026 | 97.76 | 98.35 | 97.68 | 98.26 | 98.26 | 0.53% | 13,541 |
| Feb 2, 2026 | 97.29 | 98.09 | 97.29 | 97.74 | 97.74 | 0.26% | 4,948 |
| Jan 30, 2026 | 98.18 | 98.24 | 97.16 | 97.49 | 97.49 | -1.42% | 4,475 |
| Jan 29, 2026 | 99.10 | 99.10 | 97.65 | 98.89 | 98.89 | 0.66% | 9,473 |
| Jan 28, 2026 | 98.26 | 98.79 | 97.66 | 98.25 | 98.25 | -0.73% | 9,061 |
| Jan 27, 2026 | 98.45 | 99.22 | 98.45 | 98.97 | 98.97 | 1.36% | 18,882 |
| Jan 26, 2026 | 97.84 | 98.02 | 97.64 | 97.64 | 97.64 | 0.54% | 3,909 |
| Jan 23, 2026 | 96.60 | 97.20 | 96.53 | 97.12 | 97.12 | 0.36% | 6,629 |
| Jan 22, 2026 | 96.54 | 96.95 | 96.47 | 96.78 | 96.78 | 0.97% | 24,013 |
| Jan 21, 2026 | 95.35 | 96.21 | 95.03 | 95.85 | 95.85 | 1.17% | 11,865 |
| Jan 20, 2026 | 95.14 | 95.29 | 94.74 | 94.74 | 94.74 | -1.38% | 11,372 |
| Jan 16, 2026 | 96.14 | 96.59 | 95.72 | 96.07 | 96.07 | 0.36% | 6,095 |
| Jan 15, 2026 | 95.88 | 96.05 | 95.63 | 95.73 | 95.73 | -0.16% | 45,690 |
| Jan 14, 2026 | 95.53 | 95.88 | 95.46 | 95.88 | 95.88 | 0.76% | 48,730 |
| Jan 13, 2026 | 95.88 | 95.88 | 95.16 | 95.16 | 95.16 | -0.60% | 6,409 |
| Jan 12, 2026 | 95.58 | 95.83 | 95.40 | 95.73 | 95.73 | 0.59% | 8,309 |
| Jan 9, 2026 | 95.01 | 95.55 | 95.01 | 95.17 | 95.17 | 0.43% | 11,567 |
| Jan 8, 2026 | 94.15 | 94.76 | 94.09 | 94.76 | 94.76 | 0.31% | 8,020 |
| Jan 7, 2026 | 94.66 | 94.66 | 94.25 | 94.47 | 94.47 | -0.17% | 12,019 |
| Jan 6, 2026 | 94.67 | 94.78 | 94.56 | 94.63 | 94.63 | 0.22% | 3,638 |
| Jan 5, 2026 | 93.66 | 94.52 | 93.52 | 94.42 | 94.42 | 0.99% | 9,669 |
| Jan 2, 2026 | 93.72 | 93.72 | 93.14 | 93.49 | 93.49 | 0.82% | 7,274 |
| Dec 31, 2025 | 93.04 | 93.81 | 92.73 | 92.73 | 92.73 | -0.67% | 16,418 |
| Dec 30, 2025 | 93.30 | 93.57 | 93.14 | 93.36 | 93.36 | 0.40% | 21,995 |
| Dec 29, 2025 | 92.86 | 93.03 | 92.86 | 92.99 | 92.99 | -0.18% | 11,295 |
| Dec 26, 2025 | 93.09 | 93.62 | 92.88 | 93.16 | 93.16 | -0.08% | 5,974 |
| Dec 24, 2025 | 92.68 | 93.69 | 92.68 | 93.23 | 93.23 | 0.65% | 14,142 |
| Dec 23, 2025 | 92.52 | 92.65 | 92.38 | 92.63 | 92.63 | 0.61% | 18,445 |
| Dec 22, 2025 | 91.68 | 92.10 | 91.68 | 92.07 | 92.07 | 0.35% | 7,270 |
| Dec 19, 2025 | 91.64 | 91.86 | 91.51 | 91.75 | 91.75 | -0.67% | 5,600 |
| Dec 18, 2025 | 92.47 | 92.95 | 92.27 | 92.37 | 91.03 | 0.74% | 10,521 |
| Dec 17, 2025 | 92.23 | 92.38 | 91.70 | 91.70 | 90.36 | -0.73% | 4,157 |
| Dec 16, 2025 | 92.34 | 92.66 | 92.06 | 92.37 | 91.02 | -0.34% | 6,631 |
| Dec 15, 2025 | 92.74 | 92.82 | 92.40 | 92.68 | 91.33 | 0.64% | 5,021 |
| Dec 12, 2025 | 92.62 | 92.62 | 91.88 | 92.10 | 90.76 | -0.38% | 3,238 |
| Dec 11, 2025 | 92.51 | 92.63 | 92.44 | 92.44 | 91.10 | 0.55% | 1,718 |
| Dec 10, 2025 | 90.98 | 91.94 | 90.95 | 91.94 | 90.60 | 1.38% | 4,934 |
| Dec 9, 2025 | 91.11 | 91.20 | 90.69 | 90.69 | 89.37 | -0.23% | 11,383 |
| Dec 8, 2025 | 91.22 | 91.22 | 90.80 | 90.90 | 89.57 | -0.53% | 20,497 |
| Dec 5, 2025 | 91.80 | 91.83 | 91.38 | 91.38 | 90.05 | -0.04% | 5,326 |
| Dec 4, 2025 | 91.64 | 91.64 | 91.31 | 91.42 | 90.09 | 0.23% | 2,748 |
| Dec 3, 2025 | 91.04 | 91.29 | 91.04 | 91.21 | 89.88 | 0.35% | 2,444 |
| Dec 2, 2025 | 90.69 | 90.89 | 90.69 | 90.89 | 89.57 | 0.10% | 2,200 |
| Dec 1, 2025 | 90.98 | 91.05 | 90.80 | 90.80 | 89.48 | -0.37% | 7,256 |
| Nov 28, 2025 | 90.74 | 91.47 | 90.74 | 91.14 | 89.81 | 0.65% | 7,779 |