FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) Historical Stock Data
77.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLTD is up 0.08% a day on average. There have been 18 days where FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund closed green and 12 days where TLTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 76.52 | 77.07 | ↑$0.55 (0.71%) | 76.52 | 77.07 | 4.76K |
| 2025-04-24 | 76.18 | 76.84 | ↑$0.66 (0.87%) | 76.18 | 76.84 | 2.44K |
| 2025-04-23 | 76.35 | 75.87 | ↓$0.48 (-0.63%) | 75.77 | 76.38 | 8.98K |
| 2025-04-22 | 75.55 | 75.73 | ↑$0.18 (0.24%) | 75.55 | 76.15 | 6.57K |
| 2025-04-21 | 74.92 | 74.36 | ↓$0.56 (-0.74%) | 73.90 | 74.94 | 56.25K |
| 2025-04-17 | 74.33 | 74.42 | ↑$0.09 (0.12%) | 74.33 | 74.96 | 10.30K |
| 2025-04-16 | 74.00 | 73.81 | ↓$0.19 (-0.25%) | 73.55 | 74.48 | 14.98K |
| 2025-04-15 | 74.01 | 73.70 | ↓$0.31 (-0.42%) | 73.70 | 74.01 | 5.36K |
| 2025-04-14 | 72.87 | 73.30 | ↑$0.43 (0.59%) | 72.85 | 73.54 | 8.34K |
| 2025-04-11 | 70.95 | 72.40 | ↑$1.45 (2.05%) | 70.80 | 72.45 | 18.23K |
| 2025-04-10 | 70.65 | 70.47 | ↓$0.18 (-0.26%) | 69.69 | 70.69 | 22.30K |
| 2025-04-09 | 67.34 | 71.76 | ↑$4.42 (6.56%) | 66.94 | 71.80 | 42.84K |
| 2025-04-08 | 69.00 | 66.99 | ↓$2.01 (-2.91%) | 66.59 | 69.28 | 170.71K |
| 2025-04-07 | 67.71 | 67.11 | ↓$0.60 (-0.88%) | 66.11 | 67.72 | 12.24K |
| 2025-04-04 | 70.54 | 68.32 | ↓$2.22 (-3.14%) | 68.32 | 70.54 | 10.27K |
| 2025-04-03 | 74.14 | 73.21 | ↓$0.93 (-1.25%) | 73.21 | 74.14 | 11.94K |
| 2025-04-02 | 74.04 | 74.91 | ↑$0.87 (1.17%) | 74.04 | 74.96 | 11.31K |
| 2025-04-01 | 74.46 | 74.60 | ↑$0.14 (0.19%) | 74.33 | 74.78 | 11.61K |
| 2025-03-31 | 74.18 | 74.81 | ↑$0.63 (0.85%) | 74.08 | 74.87 | 16.79K |
| 2025-03-28 | 77.80 | 75.16 | ↓$2.64 (-3.39%) | 75.06 | 78.20 | 11.45K |
| 2025-03-27 | 75.86 | 75.95 | ↑$0.09 (0.11%) | 75.80 | 76.04 | 10.39K |
| 2025-03-26 | 76.27 | 75.79 | ↓$0.48 (-0.62%) | 75.68 | 76.43 | 10.53K |
| 2025-03-25 | 76.54 | 76.61 | ↑$0.07 (0.09%) | 76.52 | 76.68 | 5.88K |
| 2025-03-24 | 76.12 | 76.08 | ↓$0.04 (-0.05%) | 75.90 | 76.21 | 18.96K |
| 2025-03-21 | 76.00 | 76.06 | ↑$0.07 (0.09%) | 75.84 | 76.15 | 9.39K |
| 2025-03-20 | 76.23 | 76.70 | ↑$0.47 (0.62%) | 76.23 | 76.72 | 3.34K |
| 2025-03-19 | 76.87 | 77.32 | ↑$0.45 (0.59%) | 76.83 | 77.50 | 4.13K |
| 2025-03-18 | 76.84 | 77.11 | ↑$0.27 (0.35%) | 76.84 | 77.11 | 3.12K |
| 2025-03-17 | 76.32 | 76.97 | ↑$0.65 (0.85%) | 76.32 | 77.11 | 15.90K |
| 2025-03-14 | 75.52 | 76.12 | ↑$0.60 (0.79%) | 75.52 | 76.12 | 10.18K |
Create an account or log in to view more rows.
$TLTD buy the dip.
$TLTD somebody knows something
$TLTD recovery hasn’t even started yet.. imo
$TLTD pump up the volume
$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.....