FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) Historical Stock Data
79.48 ↑0.27 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLTD is up 0.13% a day on average. There have been 16 days where FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund closed green and 14 days where TLTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 79.17 | 79.48 | ↑$0.31 (0.39%) | 79.17 | 79.53 | 10.37K |
| 2025-05-12 | 79.20 | 79.22 | ↑$0.01 (0.01%) | 78.96 | 79.22 | 3.84K |
| 2025-05-09 | 79.09 | 78.71 | ↓$0.38 (-0.48%) | 78.62 | 79.09 | 47.72K |
| 2025-05-08 | 78.80 | 78.35 | ↓$0.45 (-0.57%) | 78.32 | 78.95 | 28.76K |
| 2025-05-07 | 78.73 | 78.67 | ↓$0.06 (-0.08%) | 78.51 | 78.91 | 3.03K |
| 2025-05-06 | 78.38 | 78.74 | ↑$0.36 (0.46%) | 78.38 | 78.94 | 2.71K |
| 2025-05-05 | 78.73 | 78.72 | ↓$0.01 (-0.01%) | 78.70 | 78.88 | 21.29K |
| 2025-05-02 | 78.44 | 78.53 | ↑$0.09 (0.12%) | 78.44 | 78.76 | 9.23K |
| 2025-05-01 | 77.54 | 77.42 | ↓$0.12 (-0.16%) | 77.22 | 77.87 | 4.03K |
| 2025-04-30 | 76.81 | 77.85 | ↑$1.04 (1.35%) | 76.81 | 77.88 | 5.24K |
| 2025-04-29 | 77.79 | 77.92 | ↑$0.13 (0.17%) | 77.79 | 78.03 | 1.95K |
| 2025-04-28 | 77.29 | 77.80 | ↑$0.51 (0.66%) | 77.11 | 77.80 | 10.58K |
| 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 |
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.....