FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
65.04
+1.18 (1.85%)
At close: Jan 2, 2026, 4:00 PM EST
65.04
0.00 (0.00%)
After-hours: Jan 2, 2026, 6:30 PM EST
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 64.82 | 65.04 | 64.82 | 65.04 | 65.04 | 1.85% | 1,483 |
| Dec 31, 2025 | 64.00 | 64.02 | 63.70 | 63.86 | 63.86 | -0.26% | 4,762 |
| Dec 30, 2025 | 63.87 | 64.18 | 63.87 | 64.02 | 64.02 | 0.41% | 7,814 |
| Dec 29, 2025 | 63.71 | 63.76 | 63.53 | 63.76 | 63.76 | -0.28% | 2,904 |
| Dec 26, 2025 | 64.01 | 64.01 | 63.92 | 63.94 | 63.94 | 0.52% | 1,317 |
| Dec 24, 2025 | 63.62 | 63.78 | 63.59 | 63.62 | 63.62 | 0.33% | 6,924 |
| Dec 23, 2025 | 62.97 | 63.41 | 62.97 | 63.40 | 63.40 | 0.62% | 2,781 |
| Dec 22, 2025 | 62.90 | 63.08 | 62.90 | 63.01 | 63.01 | 0.28% | 5,923 |
| Dec 19, 2025 | 62.89 | 62.93 | 62.83 | 62.84 | 62.84 | -1.92% | 1,969 |
| Dec 18, 2025 | 63.95 | 64.12 | 63.89 | 64.06 | 62.42 | 1.20% | 7,132 |
| Dec 17, 2025 | 64.02 | 64.02 | 63.30 | 63.30 | 61.68 | -0.62% | 9,398 |
| Dec 16, 2025 | 63.83 | 63.83 | 63.52 | 63.70 | 62.06 | -0.75% | 8,038 |
| Dec 15, 2025 | 64.48 | 64.48 | 64.18 | 64.18 | 62.53 | 0.12% | 1,484 |
| Dec 12, 2025 | 64.69 | 64.75 | 63.93 | 64.10 | 62.46 | -0.98% | 2,541 |
| Dec 11, 2025 | 64.76 | 64.76 | 64.66 | 64.74 | 63.08 | -0.28% | 1,244 |
| Dec 10, 2025 | 64.40 | 64.92 | 64.40 | 64.92 | 63.25 | 0.83% | 5,293 |
| Dec 9, 2025 | 64.07 | 64.46 | 64.07 | 64.38 | 62.73 | -0.14% | 6,907 |
| Dec 8, 2025 | 64.65 | 64.91 | 64.42 | 64.47 | 62.82 | -0.27% | 1,960 |
| Dec 5, 2025 | 64.84 | 64.84 | 64.60 | 64.65 | 62.99 | 0.58% | 3,773 |
| Dec 4, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 62.63 | 0.05% | 481 |
| Dec 3, 2025 | 64.08 | 64.25 | 64.05 | 64.25 | 62.60 | 0.17% | 5,037 |
| Dec 2, 2025 | 64.19 | 64.19 | 64.12 | 64.14 | 62.49 | 0.22% | 4,544 |
| Dec 1, 2025 | 64.07 | 64.26 | 63.98 | 64.00 | 62.36 | -0.09% | 3,620 |
| Nov 28, 2025 | 64.07 | 64.28 | 64.03 | 64.06 | 62.42 | 0.57% | 2,960 |
| Nov 26, 2025 | 63.66 | 63.96 | 63.11 | 63.70 | 62.06 | 0.35% | 41,772 |
| Nov 25, 2025 | 63.09 | 63.47 | 63.09 | 63.47 | 61.85 | 0.35% | 2,286 |
| Nov 24, 2025 | 62.89 | 63.25 | 62.89 | 63.25 | 61.63 | 0.87% | 5,664 |
| Nov 21, 2025 | 62.43 | 62.72 | 62.11 | 62.71 | 61.10 | 0.04% | 5,757 |
| Nov 20, 2025 | 64.18 | 64.18 | 62.68 | 62.68 | 61.08 | -1.37% | 2,652 |
| Nov 19, 2025 | 63.88 | 63.88 | 63.47 | 63.56 | 61.93 | -0.31% | 3,237 |
| Nov 18, 2025 | 63.34 | 63.75 | 63.34 | 63.75 | 62.12 | -0.53% | 702 |
| Nov 17, 2025 | 64.58 | 64.58 | 64.01 | 64.09 | 62.45 | -1.11% | 2,979 |
| Nov 14, 2025 | 65.09 | 65.09 | 64.78 | 64.82 | 63.16 | 0.13% | 1,274 |
| Nov 13, 2025 | 65.00 | 65.00 | 64.66 | 64.73 | 63.07 | -1.01% | 930 |
| Nov 12, 2025 | 65.29 | 65.48 | 65.24 | 65.39 | 63.72 | 0.12% | 6,199 |
| Nov 11, 2025 | 65.27 | 65.45 | 65.23 | 65.32 | 63.64 | 0.01% | 1,233 |
| Nov 10, 2025 | 65.14 | 65.31 | 64.95 | 65.31 | 63.64 | 1.75% | 2,324 |
| Nov 7, 2025 | 63.66 | 64.19 | 63.63 | 64.19 | 62.54 | -0.55% | 1,115 |
| Nov 6, 2025 | 64.92 | 65.04 | 64.40 | 64.54 | 62.89 | -0.46% | 3,126 |
| Nov 5, 2025 | 64.27 | 64.84 | 64.27 | 64.84 | 63.18 | 0.96% | 3,785 |
| Nov 4, 2025 | 64.21 | 64.75 | 64.21 | 64.23 | 62.58 | -1.75% | 3,546 |
| Nov 3, 2025 | 65.18 | 65.40 | 64.84 | 65.37 | 63.70 | 0.72% | 7,121 |
| Oct 31, 2025 | 64.85 | 64.94 | 64.76 | 64.90 | 63.24 | -0.08% | 1,797 |
| Oct 30, 2025 | 64.91 | 65.03 | 64.91 | 64.95 | 63.29 | -0.98% | 2,889 |
| Oct 29, 2025 | 65.83 | 65.86 | 65.60 | 65.60 | 63.91 | 0.41% | 951 |
| Oct 28, 2025 | 65.01 | 65.40 | 64.99 | 65.32 | 63.65 | -0.03% | 2,276 |
| Oct 27, 2025 | 65.16 | 65.42 | 65.15 | 65.35 | 63.67 | 1.07% | 6,542 |
| Oct 24, 2025 | 64.69 | 64.82 | 64.66 | 64.66 | 63.00 | 0.39% | 5,681 |
| Oct 23, 2025 | 64.15 | 64.51 | 64.09 | 64.40 | 62.75 | 0.77% | 2,876 |
| Oct 22, 2025 | 64.00 | 64.12 | 63.61 | 63.91 | 62.27 | 0.09% | 3,009 |