FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) Historical Stock Data
68.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLTD is down -0.10% a day on average. There have been 14 days where FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund closed green and 16 days where TLTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 68.79 | 68.89 | ↑$0.10 (0.15%) | 68.70 | 68.89 | 5.14K |
| 2024-12-23 | 68.21 | 68.65 | ↑$0.44 (0.64%) | 68.07 | 68.65 | 5.96K |
| 2024-12-20 | 67.59 | 68.23 | ↑$0.64 (0.95%) | 67.59 | 68.71 | 5.78K |
| 2024-12-19 | 69.90 | 69.22 | ↓$0.68 (-0.98%) | 69.21 | 69.90 | 14.41K |
| 2024-12-18 | 70.97 | 69.26 | ↓$1.71 (-2.41%) | 69.26 | 71.10 | 16.80K |
| 2024-12-17 | 71.01 | 70.94 | ↓$0.07 (-0.10%) | 70.88 | 71.11 | 18.30K |
| 2024-12-16 | 71.16 | 71.26 | ↑$0.10 (0.14%) | 71.16 | 71.42 | 6.46K |
| 2024-12-13 | 71.88 | 71.55 | ↓$0.33 (-0.46%) | 71.44 | 72.00 | 11.30K |
| 2024-12-12 | 72.08 | 71.74 | ↓$0.34 (-0.48%) | 71.74 | 72.14 | 1.73K |
| 2024-12-11 | 72.38 | 72.48 | ↑$0.10 (0.14%) | 72.24 | 72.56 | 9.79K |
| 2024-12-10 | 72.47 | 72.03 | ↓$0.44 (-0.61%) | 72.03 | 72.47 | 9.33K |
| 2024-12-09 | 72.90 | 72.52 | ↓$0.38 (-0.52%) | 72.52 | 72.90 | 1.73K |
| 2024-12-06 | 72.74 | 72.48 | ↓$0.26 (-0.35%) | 72.44 | 72.74 | 5.17K |
| 2024-12-05 | 72.67 | 72.61 | ↓$0.06 (-0.08%) | 72.61 | 72.71 | 5.57K |
| 2024-12-04 | 72.36 | 72.22 | ↓$0.14 (-0.19%) | 72.13 | 72.36 | 8.34K |
| 2024-12-03 | 72.20 | 72.21 | ↑$0.01 (0.02%) | 72.03 | 72.35 | 5.75K |
| 2024-12-02 | 71.75 | 71.82 | ↑$0.07 (0.09%) | 71.38 | 71.82 | 4.42K |
| 2024-11-29 | 71.37 | 71.73 | ↑$0.36 (0.50%) | 71.37 | 71.73 | 12.66K |
| 2024-11-27 | 70.69 | 70.77 | ↑$0.08 (0.12%) | 70.66 | 70.78 | 13.77K |
| 2024-11-26 | 70.78 | 70.41 | ↓$0.37 (-0.53%) | 70.19 | 70.78 | 29.60K |
| 2024-11-25 | 70.88 | 70.81 | ↓$0.07 (-0.10%) | 70.66 | 70.99 | 11.89K |
| 2024-11-22 | 70.09 | 70.47 | ↑$0.38 (0.55%) | 70.09 | 70.50 | 4.92K |
| 2024-11-21 | 69.98 | 70.24 | ↑$0.26 (0.38%) | 69.94 | 70.31 | 6.41K |
| 2024-11-20 | 69.98 | 70.01 | ↑$0.03 (0.05%) | 69.67 | 70.05 | 17.33K |
| 2024-11-19 | 69.76 | 70.30 | ↑$0.54 (0.77%) | 69.76 | 70.30 | 19.40K |
| 2024-11-18 | 69.85 | 70.30 | ↑$0.45 (0.65%) | 69.85 | 70.41 | 15.86K |
| 2024-11-15 | 69.92 | 69.88 | ↓$0.04 (-0.06%) | 69.70 | 69.92 | 50.69K |
| 2024-11-14 | 70.28 | 69.98 | ↓$0.30 (-0.42%) | 69.93 | 70.47 | 80.12K |
| 2024-11-13 | 70.07 | 69.91 | ↓$0.16 (-0.23%) | 69.90 | 70.08 | 3.05K |
| 2024-11-12 | 70.67 | 70.29 | ↓$0.38 (-0.53%) | 70.24 | 70.67 | 4.47K |
Create an account or log in to view more rows.
$TLTD HOLDING STRONG FOR ALL OF YOU
$TLTD had to buy calls
$TLTD Take it Bears !
$TLTD buy the dip…smfh
$TLTD PT?
$TLTD good support.....
$TLTD ADDING MORE…
$TLTD Beautiful!! 😀
$TLTD ugh oh
we heatin back up
$TLTD go green today and we gap up tomrrow