FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
NYSEARCA: TLTD · Real-Time Price · USD
79.22
+0.51 (0.64%)
May 12, 2025, 4:00 PM - Market closed
TLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.20 | 79.22 | 78.96 | 79.22 | 79.22 | 0.64% | 3,840 |
| May 9, 2025 | 79.09 | 79.09 | 78.62 | 78.71 | 78.71 | 0.46% | 47,723 |
| May 8, 2025 | 78.80 | 78.95 | 78.18 | 78.35 | 78.35 | -0.40% | 28,764 |
| May 7, 2025 | 78.73 | 78.91 | 78.51 | 78.67 | 78.67 | -0.10% | 3,026 |
| May 6, 2025 | 78.38 | 78.95 | 78.38 | 78.74 | 78.74 | 0.03% | 2,713 |
| May 5, 2025 | 78.73 | 78.88 | 78.70 | 78.72 | 78.72 | 0.24% | 21,287 |
| May 2, 2025 | 78.44 | 78.76 | 78.43 | 78.53 | 78.53 | 1.44% | 9,229 |
| May 1, 2025 | 77.54 | 77.87 | 77.22 | 77.42 | 77.42 | -0.55% | 4,033 |
| Apr 30, 2025 | 76.81 | 77.91 | 76.81 | 77.85 | 77.85 | -0.10% | 5,239 |
| Apr 29, 2025 | 77.79 | 78.03 | 77.79 | 77.92 | 77.92 | 0.16% | 1,946 |
| Apr 28, 2025 | 77.29 | 77.86 | 77.11 | 77.80 | 77.80 | 0.95% | 10,578 |
| Apr 25, 2025 | 76.52 | 77.07 | 76.52 | 77.07 | 77.07 | 0.30% | 4,757 |
| Apr 24, 2025 | 76.18 | 76.84 | 76.18 | 76.84 | 76.84 | 1.28% | 2,436 |
| Apr 23, 2025 | 76.35 | 76.38 | 75.77 | 75.87 | 75.87 | 0.18% | 8,975 |
| Apr 22, 2025 | 75.55 | 76.15 | 75.55 | 75.73 | 75.73 | 1.83% | 6,574 |
| Apr 21, 2025 | 74.92 | 74.94 | 73.90 | 74.36 | 74.36 | -0.08% | 56,254 |
| Apr 17, 2025 | 74.33 | 74.96 | 74.33 | 74.42 | 74.42 | 0.82% | 10,300 |
| Apr 16, 2025 | 74.00 | 74.48 | 73.55 | 73.81 | 73.81 | 0.15% | 14,977 |
| Apr 15, 2025 | 74.01 | 74.01 | 73.69 | 73.70 | 73.70 | 0.55% | 5,358 |
| Apr 14, 2025 | 72.87 | 73.54 | 72.85 | 73.30 | 73.30 | 1.24% | 8,337 |
| Apr 11, 2025 | 70.95 | 72.45 | 70.80 | 72.40 | 72.40 | 2.75% | 18,255 |
| Apr 10, 2025 | 70.65 | 70.69 | 69.69 | 70.47 | 70.47 | -1.80% | 22,299 |
| Apr 9, 2025 | 67.34 | 72.04 | 66.94 | 71.76 | 71.76 | 7.12% | 42,840 |
| Apr 8, 2025 | 69.00 | 69.28 | 66.37 | 66.99 | 66.99 | -0.18% | 170,712 |
| Apr 7, 2025 | 67.71 | 67.72 | 66.11 | 67.11 | 67.11 | -1.77% | 12,239 |
| Apr 4, 2025 | 70.54 | 70.54 | 68.32 | 68.32 | 68.32 | -6.68% | 10,270 |
| Apr 3, 2025 | 74.14 | 74.14 | 73.21 | 73.21 | 73.21 | -2.27% | 11,941 |
| Apr 2, 2025 | 74.04 | 74.96 | 74.04 | 74.91 | 74.91 | 0.41% | 11,308 |
| Apr 1, 2025 | 74.46 | 74.78 | 74.33 | 74.61 | 74.61 | -0.28% | 11,612 |
| 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 |