FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
76.00
-0.83 (-1.08%)
Aug 24, 2026, 12:33 PM EDT - Market open
TLTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 76.88 | 76.88 | 76.35 | 76.83 | - | - | 27 |
| Aug 21, 2026 | 76.89 | 77.00 | 76.83 | 76.83 | 76.83 | 0.78% | 1,256 |
| Aug 20, 2026 | 76.25 | 76.25 | 76.24 | 76.24 | 76.24 | 0.42% | 915 |
| Aug 19, 2026 | 76.05 | 77.88 | 75.85 | 75.92 | 75.92 | 1.04% | 4,133 |
| Aug 18, 2026 | 75.84 | 75.84 | 75.13 | 75.13 | 75.13 | -2.65% | 1,972 |
| Aug 17, 2026 | 77.11 | 77.40 | 77.08 | 77.18 | 77.18 | 0.96% | 6,298 |
| Aug 14, 2026 | 76.39 | 76.45 | 76.39 | 76.45 | 76.45 | -0.17% | 378 |
| Aug 13, 2026 | 76.66 | 76.73 | 76.58 | 76.58 | 76.58 | 0.17% | 1,214 |
| Aug 12, 2026 | 76.36 | 76.45 | 76.36 | 76.45 | 76.45 | 1.35% | 10,774 |
| Aug 11, 2026 | 75.57 | 75.88 | 75.42 | 75.44 | 75.43 | 0.37% | 20,276 |
| Aug 10, 2026 | 74.88 | 75.27 | 74.88 | 75.16 | 75.16 | -0.29% | 14,354 |
| Aug 7, 2026 | 75.16 | 75.37 | 74.98 | 75.37 | 75.37 | 0.70% | 2,234 |
| Aug 6, 2026 | 75.02 | 75.43 | 74.72 | 74.85 | 74.85 | -0.46% | 5,450 |
| Aug 5, 2026 | 75.42 | 75.49 | 75.19 | 75.19 | 75.19 | -0.42% | 6,604 |
| Aug 4, 2026 | 74.94 | 75.51 | 74.94 | 75.51 | 75.51 | 2.56% | 3,602 |
| Aug 3, 2026 | 73.63 | 73.69 | 73.63 | 73.63 | 73.63 | 0.91% | 979 |
| Jul 31, 2026 | 72.74 | 73.12 | 72.74 | 72.97 | 72.97 | -0.54% | 4,530 |
| Jul 30, 2026 | 71.73 | 73.37 | 71.66 | 73.36 | 73.36 | 4.27% | 11,362 |
| Jul 29, 2026 | 70.89 | 71.17 | 69.93 | 70.36 | 70.36 | -1.94% | 3,190 |
| Jul 28, 2026 | 71.18 | 71.92 | 71.18 | 71.75 | 71.75 | -1.51% | 1,905 |
| Jul 27, 2026 | 73.47 | 73.47 | 72.37 | 72.85 | 72.85 | 0.20% | 7,789 |
| Jul 24, 2026 | 73.27 | 73.44 | 72.71 | 72.71 | 72.71 | -1.52% | 2,474 |
| Jul 23, 2026 | 73.85 | 74.27 | 73.44 | 73.83 | 73.82 | -0.66% | 4,817 |
| Jul 22, 2026 | 74.46 | 74.47 | 74.32 | 74.32 | 74.32 | -0.24% | 1,488 |
| Jul 21, 2026 | 74.57 | 74.57 | 74.50 | 74.50 | 74.49 | 2.54% | 1,374 |
| Jul 20, 2026 | 73.05 | 73.13 | 72.65 | 72.65 | 72.65 | -0.25% | 5,531 |
| Jul 17, 2026 | 73.03 | 73.03 | 72.74 | 72.83 | 72.83 | -0.85% | 2,813 |
| Jul 16, 2026 | 73.82 | 73.83 | 73.35 | 73.46 | 73.46 | -1.72% | 3,132 |
| Jul 15, 2026 | 75.06 | 75.06 | 73.97 | 74.75 | 74.75 | -0.48% | 1,408 |
| Jul 14, 2026 | 74.88 | 75.12 | 74.88 | 75.11 | 75.11 | 1.57% | 2,486 |
| Jul 13, 2026 | 73.96 | 74.03 | 73.95 | 73.95 | 73.95 | -3.27% | 1,134 |
| Jul 10, 2026 | 76.10 | 76.50 | 76.10 | 76.45 | 76.45 | 0.56% | 1,361 |
| Jul 9, 2026 | 75.88 | 76.13 | 75.88 | 76.02 | 76.02 | 0.57% | 2,776 |
| Jul 8, 2026 | 74.56 | 75.59 | 74.31 | 75.59 | 75.59 | 0.57% | 5,754 |
| Jul 7, 2026 | 75.50 | 75.89 | 74.96 | 75.16 | 75.16 | -2.31% | 5,369 |
| Jul 6, 2026 | 76.61 | 77.01 | 76.61 | 76.94 | 76.94 | 3.02% | 5,879 |
| Jul 2, 2026 | 74.33 | 74.69 | 73.99 | 74.69 | 74.69 | -0.84% | 5,199 |
| Jul 1, 2026 | 75.86 | 75.87 | 75.32 | 75.32 | 75.32 | -2.68% | 23,760 |
| Jun 30, 2026 | 77.10 | 77.48 | 77.10 | 77.39 | 77.39 | 0.93% | 9,824 |
| Jun 29, 2026 | 76.59 | 76.67 | 75.56 | 76.67 | 76.67 | 0.46% | 9,937 |
| Jun 26, 2026 | 76.26 | 76.81 | 76.26 | 76.33 | 76.33 | -0.92% | 3,696 |
| Jun 25, 2026 | 77.13 | 77.13 | 77.04 | 77.04 | 77.04 | 0.85% | 679 |
| Jun 24, 2026 | 76.71 | 76.71 | 75.83 | 76.39 | 76.39 | -0.07% | 2,042 |
| Jun 23, 2026 | 76.87 | 77.30 | 76.44 | 76.44 | 76.44 | -5.06% | 1,917 |
| Jun 22, 2026 | 76.08 | 80.63 | 76.08 | 80.51 | 80.51 | 0.15% | 4,231 |
| Jun 18, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 2.54% | 972 |
| Jun 17, 2026 | 79.87 | 80.19 | 78.68 | 78.68 | 78.40 | -0.59% | 6,816 |
| Jun 16, 2026 | 79.78 | 80.17 | 79.15 | 79.15 | 78.87 | -1.52% | 4,180 |
| Jun 15, 2026 | 80.15 | 80.38 | 80.02 | 80.37 | 80.09 | 2.86% | 892 |
| Jun 12, 2026 | 77.92 | 78.32 | 77.92 | 78.14 | 77.87 | 0.02% | 1,461 |