Skip to main content
logo
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
NYSEARCA: TLTD · Real-Time Price · USD
92.27
+1.88 (2.08%)
At close: Mar 23, 2026, 4:00 PM EDT
92.27
0.00 (0.00%)
After-hours: Mar 23, 2026, 6:30 PM EDT

TLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202692.4893.5891.6792.16-1.95%12,801
Mar 20, 202692.2292.2289.8890.3990.39-3.11%8,853
Mar 19, 202691.9493.6491.8493.2993.29-0.21%6,371
Mar 18, 202694.6394.6493.4893.4893.48-1.70%14,320
Mar 17, 202695.3995.6394.9095.1095.100.44%31,466
Mar 16, 202694.2694.9094.2694.6894.681.53%10,277
Mar 13, 202694.7294.9392.9993.2593.25-1.08%10,425
Mar 12, 202695.0695.1094.1894.2794.27-2.16%110,211
Mar 11, 202696.2096.7995.8096.3596.35-0.37%6,721
Mar 10, 202697.1398.1896.0896.7196.710.27%31,116
Mar 9, 202694.6496.6493.7396.4596.450.42%5,334
Mar 6, 202695.3096.4694.9796.0596.05-0.62%7,023
Mar 5, 202697.4698.3796.0896.6596.65-2.09%19,525
Mar 4, 202698.0898.8697.7398.7198.710.87%8,650
Mar 3, 202696.8598.1195.5797.8697.86-2.86%8,379
Mar 2, 2026100.57101.28100.57100.74100.74-1.87%11,639
Feb 27, 2026102.87103.23102.66102.66102.66-0.32%6,794
Feb 26, 2026102.60103.16102.09102.99102.990.27%15,835
Feb 25, 2026102.28105.06102.21102.71102.710.87%5,897
Feb 24, 2026101.27101.91101.26101.82101.820.38%4,638
Feb 23, 2026102.25102.26101.34101.44101.44-0.36%14,045
Feb 20, 2026101.30101.88101.12101.81101.810.57%13,292
Feb 19, 2026100.87101.33100.87101.23101.23-0.27%6,578
Feb 18, 2026101.52102.02101.29101.50101.500.31%8,288
Feb 17, 2026100.53101.34100.10101.19101.19-0.13%42,866
Feb 13, 2026100.96101.45100.63101.32101.320.14%4,411
Feb 12, 2026102.28102.31100.96101.18101.18-0.96%8,940
Feb 11, 2026102.47102.47101.36102.16102.160.61%11,994
Feb 10, 2026101.51102.19101.44101.54101.540.52%10,934
Feb 9, 2026100.08101.01100.08101.01101.011.54%5,033
Feb 6, 202698.4699.4898.4699.4899.482.35%6,686
Feb 5, 202697.7298.1497.1997.1997.19-1.65%25,165
Feb 4, 202699.5399.5398.6298.8298.820.57%7,949
Feb 3, 202697.7698.3597.6898.2698.260.53%13,541
Feb 2, 202697.2998.0997.2997.7497.740.26%4,948
Jan 30, 202698.1898.2497.1697.4997.49-1.42%4,475
Jan 29, 202699.1099.1097.6598.8998.890.66%9,473
Jan 28, 202698.2698.7997.6698.2598.25-0.73%9,061
Jan 27, 202698.4599.2298.4598.9798.971.36%18,882
Jan 26, 202697.8498.0297.6497.6497.640.54%3,909
Jan 23, 202696.6097.2096.5397.1297.120.36%6,629
Jan 22, 202696.5496.9596.4796.7896.780.97%24,013
Jan 21, 202695.3596.2195.0395.8595.851.17%11,865
Jan 20, 202695.1495.2994.7494.7494.74-1.38%11,372
Jan 16, 202696.1496.5995.7296.0796.070.36%6,095
Jan 15, 202695.8896.0595.6395.7395.73-0.16%45,690
Jan 14, 202695.5395.8895.4695.8895.880.76%48,730
Jan 13, 202695.8895.8895.1695.1695.16-0.60%6,409
Jan 12, 202695.5895.8395.4095.7395.730.59%8,309
Jan 9, 202695.0195.5595.0195.1795.170.43%11,567