FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
NYSEARCA: TLTD · Real-Time Price · USD
68.55
+0.36 (0.52%)
At close: Dec 20, 2024, 3:28 PM
68.23
-0.32 (-0.47%)
After-hours: Dec 20, 2024, 4:10 PM EST
TLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 67.59 | 68.71 | 67.59 | 68.23 | 68.23 | -1.43% | 5,775 |
| Dec 19, 2024 | 69.90 | 69.90 | 69.21 | 69.22 | 68.19 | -0.06% | 14,407 |
| Dec 18, 2024 | 70.97 | 71.10 | 69.26 | 69.26 | 68.24 | -2.37% | 16,802 |
| Dec 17, 2024 | 71.01 | 71.11 | 70.88 | 70.94 | 69.89 | -0.44% | 18,297 |
| Dec 16, 2024 | 71.16 | 71.42 | 71.16 | 71.26 | 70.20 | -0.41% | 6,457 |
| Dec 13, 2024 | 71.88 | 72.00 | 71.44 | 71.55 | 70.49 | -0.26% | 11,300 |
| Dec 12, 2024 | 72.08 | 72.14 | 71.74 | 71.74 | 70.68 | -1.03% | 1,733 |
| Dec 11, 2024 | 72.38 | 72.56 | 72.24 | 72.48 | 71.41 | 0.63% | 9,790 |
| Dec 10, 2024 | 72.47 | 72.47 | 72.03 | 72.03 | 70.97 | -0.68% | 9,332 |
| Dec 9, 2024 | 72.90 | 72.90 | 72.52 | 72.52 | 71.45 | 0.05% | 1,728 |
| Dec 6, 2024 | 72.74 | 72.74 | 72.44 | 72.48 | 71.41 | -0.18% | 5,172 |
| Dec 5, 2024 | 72.67 | 72.71 | 72.61 | 72.61 | 71.54 | 0.54% | 5,574 |
| Dec 4, 2024 | 72.36 | 72.36 | 72.13 | 72.22 | 71.15 | 0.01% | 8,343 |
| Dec 3, 2024 | 72.20 | 72.35 | 72.03 | 72.21 | 71.14 | 0.55% | 5,751 |
| Dec 2, 2024 | 71.75 | 71.82 | 71.38 | 71.82 | 70.76 | 0.12% | 4,419 |
| Nov 29, 2024 | 71.37 | 71.73 | 71.37 | 71.73 | 70.67 | 1.35% | 12,658 |
| Nov 27, 2024 | 70.69 | 70.79 | 70.66 | 70.77 | 69.73 | 0.52% | 13,769 |
| Nov 26, 2024 | 70.78 | 70.78 | 70.19 | 70.41 | 69.37 | -0.56% | 29,596 |
| Nov 25, 2024 | 70.88 | 70.99 | 70.66 | 70.81 | 69.76 | 0.47% | 11,889 |
| Nov 22, 2024 | 70.09 | 70.50 | 70.09 | 70.47 | 69.43 | 0.33% | 4,919 |
| Nov 21, 2024 | 69.98 | 70.31 | 69.92 | 70.24 | 69.20 | 0.33% | 6,406 |
| Nov 20, 2024 | 69.98 | 70.05 | 69.67 | 70.02 | 68.98 | -0.41% | 17,334 |
| Nov 19, 2024 | 69.76 | 70.30 | 69.76 | 70.30 | 69.26 | 0.01% | 19,395 |
| Nov 18, 2024 | 69.85 | 70.41 | 69.85 | 70.30 | 69.26 | 0.60% | 15,855 |
| Nov 15, 2024 | 69.92 | 69.92 | 69.70 | 69.88 | 68.84 | -0.16% | 50,690 |
| Nov 14, 2024 | 70.28 | 70.47 | 69.93 | 69.99 | 68.95 | 0.11% | 80,116 |
| Nov 13, 2024 | 70.07 | 70.08 | 69.90 | 69.91 | 68.88 | -0.54% | 3,054 |
| Nov 12, 2024 | 70.67 | 70.67 | 70.24 | 70.29 | 69.25 | -1.55% | 4,470 |
| Nov 11, 2024 | 71.62 | 71.62 | 71.28 | 71.40 | 70.34 | 0.02% | 6,977 |
| Nov 8, 2024 | 71.47 | 71.47 | 71.09 | 71.38 | 70.33 | -1.25% | 4,297 |
| Nov 7, 2024 | 71.91 | 72.35 | 71.91 | 72.29 | 71.22 | 1.50% | 11,095 |
| Nov 6, 2024 | 71.19 | 71.22 | 70.88 | 71.22 | 70.17 | -1.06% | 4,156 |
| Nov 5, 2024 | 71.50 | 72.07 | 71.50 | 71.98 | 70.92 | 0.97% | 2,067 |
| Nov 4, 2024 | 71.54 | 71.78 | 71.25 | 71.29 | 70.24 | 0.22% | 14,581 |
| Nov 1, 2024 | 71.40 | 71.54 | 71.13 | 71.14 | 70.08 | 0.05% | 2,278 |
| Oct 31, 2024 | 70.85 | 71.10 | 70.61 | 71.10 | 70.05 | -0.53% | 2,581 |
| Oct 30, 2024 | 71.84 | 71.84 | 71.48 | 71.48 | 70.42 | -0.42% | 6,357 |
| Oct 29, 2024 | 71.76 | 71.80 | 71.66 | 71.78 | 70.72 | -0.34% | 4,719 |
| Oct 28, 2024 | 72.04 | 72.07 | 72.02 | 72.02 | 70.96 | 0.69% | 1,092 |
| Oct 25, 2024 | 71.94 | 71.98 | 71.53 | 71.53 | 70.47 | -0.38% | 7,351 |
| Oct 24, 2024 | 71.93 | 71.93 | 71.67 | 71.81 | 70.74 | 0.34% | 9,163 |
| Oct 23, 2024 | 71.71 | 71.71 | 71.41 | 71.56 | 70.50 | -1.17% | 1,916 |
| Oct 22, 2024 | 72.31 | 72.41 | 72.23 | 72.41 | 71.34 | -0.34% | 6,543 |
| Oct 21, 2024 | 73.12 | 73.12 | 72.59 | 72.65 | 71.58 | -1.18% | 9,263 |
| Oct 18, 2024 | 73.36 | 73.55 | 73.36 | 73.52 | 72.43 | 0.67% | 9,464 |
| Oct 17, 2024 | 73.32 | 73.32 | 73.03 | 73.03 | 71.95 | -0.12% | 23,853 |
| Oct 16, 2024 | 73.16 | 73.16 | 73.06 | 73.12 | 72.04 | 0.41% | 3,502 |
| Oct 15, 2024 | 73.43 | 73.43 | 72.73 | 72.82 | 71.75 | -1.23% | 1,830 |
| Oct 14, 2024 | 73.52 | 73.79 | 73.52 | 73.73 | 72.64 | 0.11% | 3,995 |
| Oct 11, 2024 | 73.62 | 73.68 | 73.62 | 73.65 | 72.56 | 0.48% | 1,135 |
| Oct 10, 2024 | 72.92 | 73.32 | 72.92 | 73.29 | 72.21 | -0.14% | 2,165 |
| Oct 9, 2024 | 73.02 | 73.40 | 73.02 | 73.40 | 72.31 | -0.13% | 4,753 |
| Oct 8, 2024 | 73.53 | 73.53 | 73.27 | 73.49 | 72.40 | -0.19% | 4,500 |
| Oct 7, 2024 | 73.82 | 73.87 | 73.62 | 73.63 | 72.54 | -0.75% | 2,337 |
| Oct 4, 2024 | 73.80 | 74.19 | 73.79 | 74.19 | 73.09 | 0.88% | 6,599 |
| Oct 3, 2024 | 73.53 | 73.65 | 73.47 | 73.54 | 72.45 | -0.98% | 5,526 |
| Oct 2, 2024 | 74.12 | 74.31 | 74.12 | 74.27 | 73.17 | -0.29% | 3,651 |
| Oct 1, 2024 | 74.40 | 74.59 | 74.11 | 74.48 | 73.38 | -0.69% | 2,312 |
| Sep 30, 2024 | 75.33 | 75.33 | 74.78 | 75.00 | 73.89 | 0.07% | 18,056 |
| Sep 27, 2024 | 75.42 | 75.42 | 74.94 | 74.94 | 73.84 | -0.79% | 7,048 |
| Sep 26, 2024 | 75.22 | 75.54 | 75.19 | 75.54 | 74.42 | 2.03% | 8,626 |
| Sep 25, 2024 | 74.53 | 74.53 | 74.04 | 74.04 | 72.94 | -0.52% | 4,182 |
| Sep 24, 2024 | 74.34 | 74.43 | 74.34 | 74.43 | 73.32 | 0.45% | 1,584 |
| Sep 23, 2024 | 73.89 | 74.09 | 73.89 | 74.09 | 73.00 | 0.43% | 2,226 |
| Sep 20, 2024 | 74.03 | 74.03 | 73.65 | 73.78 | 72.69 | -1.25% | 11,035 |
| Sep 19, 2024 | 74.61 | 74.86 | 74.23 | 74.71 | 73.25 | 1.80% | 4,523 |
| Sep 18, 2024 | 73.34 | 73.98 | 73.28 | 73.39 | 71.96 | -0.14% | 6,001 |
| Sep 17, 2024 | 73.74 | 73.78 | 73.39 | 73.50 | 72.06 | -0.48% | 4,683 |
| Sep 16, 2024 | 73.36 | 73.85 | 73.36 | 73.85 | 72.41 | 0.81% | 4,496 |
| Sep 13, 2024 | 73.28 | 73.47 | 73.15 | 73.26 | 71.83 | 0.46% | 4,240 |
| Sep 12, 2024 | 72.22 | 72.96 | 72.22 | 72.93 | 71.50 | 0.75% | 39,010 |
| Sep 11, 2024 | 71.82 | 72.38 | 71.78 | 72.38 | 70.97 | 0.63% | 2,268 |
| Sep 10, 2024 | 72.03 | 72.03 | 71.60 | 71.93 | 70.52 | -0.42% | 6,320 |
| Sep 9, 2024 | 72.06 | 72.52 | 72.06 | 72.23 | 70.82 | 1.04% | 5,445 |
| Sep 6, 2024 | 71.97 | 71.97 | 71.49 | 71.49 | 70.09 | -1.95% | 2,256 |
| Sep 5, 2024 | 73.06 | 73.15 | 72.74 | 72.91 | 71.48 | 0.10% | 6,580 |
| Sep 4, 2024 | 72.90 | 72.98 | 72.70 | 72.83 | 71.41 | -0.07% | 7,016 |
| Sep 3, 2024 | 73.31 | 73.31 | 72.82 | 72.88 | 71.46 | -1.88% | 8,273 |
| Aug 30, 2024 | 74.27 | 74.32 | 73.90 | 74.28 | 72.82 | 0.40% | 2,851 |
| Aug 29, 2024 | 74.18 | 74.40 | 73.89 | 73.98 | 72.53 | 0.12% | 5,073 |
| Aug 28, 2024 | 74.15 | 74.16 | 73.61 | 73.90 | 72.45 | -0.67% | 4,338 |
| Aug 27, 2024 | 74.22 | 74.45 | 74.14 | 74.39 | 72.94 | 0.57% | 3,766 |
| Aug 26, 2024 | 74.12 | 74.12 | 73.97 | 73.97 | 72.52 | -0.46% | 1,556 |
| Aug 23, 2024 | 73.40 | 74.31 | 73.40 | 74.31 | 72.86 | 2.04% | 124,411 |
| Aug 22, 2024 | 73.30 | 73.30 | 72.83 | 72.83 | 71.40 | -0.67% | 5,470 |
| Aug 21, 2024 | 73.06 | 73.44 | 73.00 | 73.32 | 71.89 | 0.86% | 43,512 |
| Aug 20, 2024 | 72.71 | 72.78 | 72.55 | 72.69 | 71.27 | -0.31% | 5,306 |
| Aug 19, 2024 | 72.49 | 72.98 | 72.49 | 72.92 | 71.49 | 1.31% | 32,233 |
| Aug 16, 2024 | 71.71 | 72.02 | 71.71 | 71.97 | 70.57 | 0.50% | 3,274 |
| Aug 15, 2024 | 71.47 | 71.75 | 71.44 | 71.62 | 70.22 | 1.17% | 7,113 |
| Aug 14, 2024 | 70.70 | 70.79 | 70.51 | 70.79 | 69.40 | 0.39% | 4,695 |
| Aug 13, 2024 | 69.82 | 70.52 | 69.82 | 70.51 | 69.13 | 1.61% | 6,208 |
| Aug 12, 2024 | 69.45 | 69.50 | 69.22 | 69.40 | 68.04 | 0.09% | 32,917 |
| Aug 9, 2024 | 68.94 | 69.33 | 68.94 | 69.33 | 67.98 | 0.44% | 10,247 |
| Aug 8, 2024 | 68.70 | 69.15 | 68.34 | 69.03 | 67.68 | 1.64% | 13,758 |
| Aug 7, 2024 | 68.94 | 69.06 | 67.91 | 67.91 | 66.58 | 0.16% | 10,162 |
| Aug 6, 2024 | 66.99 | 68.04 | 66.99 | 67.81 | 66.48 | 0.21% | 9,182 |
| Aug 5, 2024 | 66.71 | 67.73 | 66.71 | 67.66 | 66.34 | -2.35% | 13,041 |
| Aug 2, 2024 | 69.20 | 69.29 | 68.87 | 69.29 | 67.93 | -1.57% | 26,854 |
| Aug 1, 2024 | 71.76 | 71.76 | 70.12 | 70.40 | 69.02 | -2.86% | 9,728 |