FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) Historical Stock Data
52.54 ↓0.87 (-1.63%)
As of August 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TLTE is down -0.01% a day on average. There have been 18 days where FlexShares Morningstar Emerging Markets Factor Tilt Index Fund closed green and 12 days where TLTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 52.80 | 52.54 | ↓$0.26 (-0.48%) | 52.54 | 52.80 | 1.42K |
| 2024-09-05 | 53.54 | 53.41 | ↓$0.13 (-0.24%) | 53.30 | 53.54 | 4.83K |
| 2024-09-04 | 53.43 | 53.33 | ↓$0.10 (-0.19%) | 53.33 | 53.52 | 4.08K |
| 2024-09-03 | 53.76 | 53.34 | ↓$0.42 (-0.77%) | 53.34 | 53.76 | 7.92K |
| 2024-08-30 | 54.22 | 54.19 | ↓$0.03 (-0.05%) | 54.06 | 54.26 | 4.56K |
| 2024-08-29 | 54.08 | 54.02 | ↓$0.06 (-0.11%) | 54.02 | 54.25 | 4.86K |
| 2024-08-28 | 54.21 | 54.16 | ↓$0.05 (-0.09%) | 53.98 | 54.23 | 14.65K |
| 2024-08-27 | 54.37 | 54.51 | ↑$0.14 (0.25%) | 54.37 | 54.51 | 1.24K |
| 2024-08-26 | 54.38 | 54.40 | ↑$0.02 (0.04%) | 54.33 | 54.45 | 3.56K |
| 2024-08-23 | 54.23 | 54.75 | ↑$0.52 (0.96%) | 54.21 | 54.80 | 41.71K |
| 2024-08-21 | 54.48 | 54.56 | ↑$0.08 (0.14%) | 54.41 | 54.62 | 19.16K |
| 2024-08-20 | 54.38 | 54.29 | ↓$0.09 (-0.17%) | 54.23 | 54.38 | 4.76K |
| 2024-08-19 | 54.54 | 54.66 | ↑$0.12 (0.23%) | 54.47 | 54.76 | 6.89K |
| 2024-08-16 | 53.84 | 53.97 | ↑$0.13 (0.24%) | 53.84 | 54.02 | 5K |
| 2024-08-15 | 53.52 | 53.52 | ↑$0.00 (0.00%) | 53.47 | 53.57 | 6.23K |
| 2024-08-14 | 52.95 | 53.00 | ↑$0.06 (0.11%) | 52.92 | 53.04 | 731 |
| 2024-08-13 | 52.88 | 53.24 | ↑$0.36 (0.68%) | 52.88 | 53.24 | 3.46K |
| 2024-08-12 | 52.65 | 52.77 | ↑$0.12 (0.23%) | 52.65 | 52.77 | 1.19K |
| 2024-08-09 | 52.42 | 52.57 | ↑$0.15 (0.29%) | 52.38 | 52.60 | 6.95K |
| 2024-08-08 | 51.94 | 52.32 | ↑$0.38 (0.74%) | 51.94 | 52.32 | 2.42K |
| 2024-08-07 | 51.98 | 51.19 | ↓$0.79 (-1.52%) | 51.19 | 52.05 | 6.10K |
| 2024-08-06 | 50.73 | 50.67 | ↓$0.06 (-0.12%) | 50.65 | 50.85 | 2.69K |
| 2024-08-05 | 50.52 | 50.61 | ↑$0.09 (0.18%) | 50.52 | 50.78 | 2.19K |
| 2024-08-02 | 52.31 | 52.37 | ↑$0.06 (0.11%) | 52.23 | 52.37 | 17.24K |
| 2024-08-01 | 53.69 | 52.99 | ↓$0.70 (-1.30%) | 52.90 | 53.69 | 5.81K |
| 2024-07-31 | 53.70 | 53.71 | ↑$0.01 (0.01%) | 53.55 | 53.71 | 2.47K |
| 2024-07-30 | 52.88 | 52.95 | ↑$0.07 (0.13%) | 52.83 | 52.95 | 2.33K |
| 2024-07-29 | 53.04 | 53.12 | ↑$0.08 (0.15%) | 53.04 | 53.16 | 1.05K |
| 2024-07-26 | 53.10 | 53.19 | ↑$0.09 (0.16%) | 53.10 | 53.31 | 2.35K |
| 2024-07-25 | 52.74 | 52.73 | ↓$0.01 (-0.03%) | 52.73 | 52.99 | 5.85K |
Create an account or log in to view more rows.
$TLTE lets see if it can hold the line
$TLTE I already know
tomorrow the bulls going to say "next week" just like every week.
$TLTE added
$TLTE is going to have a run next month
$TLTE looking ready to breakout soon.
$TLTE you wanna be a successful trader close your trades green
$TLTE wtf is that dump
$TLTE News?
$TLTE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TLTE C'mon
do a spike!!