FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) Historical Stock Data
93.23 ↑0.60 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLTD is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 92.68 | 93.23 | ↑$0.55 (0.59%) | 92.68 | 93.40 | 14.14K |
| 2025-12-23 | 92.52 | 92.63 | ↑$0.11 (0.11%) | 92.43 | 92.65 | 18.44K |
| 2025-12-22 | 91.68 | 92.07 | ↑$0.39 (0.42%) | 91.68 | 92.10 | 7.26K |
| 2025-12-19 | 91.64 | 91.75 | ↑$0.11 (0.12%) | 91.64 | 91.86 | 4.72K |
| 2025-12-18 | 92.47 | 92.37 | ↓$0.10 (-0.11%) | 92.37 | 92.95 | 10.51K |
| 2025-12-17 | 92.23 | 91.70 | ↓$0.54 (-0.58%) | 91.70 | 92.38 | 4.16K |
| 2025-12-16 | 92.34 | 92.36 | ↑$0.02 (0.03%) | 92.16 | 92.66 | 6.62K |
| 2025-12-15 | 92.74 | 92.68 | ↓$0.05 (-0.06%) | 92.40 | 92.82 | 5.01K |
| 2025-12-12 | 92.62 | 92.10 | ↓$0.52 (-0.57%) | 91.88 | 92.62 | 3.23K |
| 2025-12-11 | 92.51 | 92.44 | ↓$0.07 (-0.07%) | 92.44 | 92.63 | 1.71K |
| 2025-12-10 | 90.98 | 91.94 | ↑$0.96 (1.05%) | 90.95 | 91.94 | 4.92K |
| 2025-12-09 | 91.11 | 90.69 | ↓$0.42 (-0.46%) | 90.69 | 91.20 | 10.87K |
| 2025-12-08 | 91.22 | 90.90 | ↓$0.33 (-0.36%) | 90.80 | 91.22 | 20.49K |
| 2025-12-05 | 91.80 | 91.38 | ↓$0.42 (-0.46%) | 91.38 | 91.80 | 5.30K |
| 2025-12-04 | 91.64 | 91.42 | ↓$0.22 (-0.24%) | 91.40 | 91.64 | 2.74K |
| 2025-12-03 | 91.04 | 91.21 | ↑$0.17 (0.19%) | 91.04 | 91.29 | 2.42K |
| 2025-12-02 | 90.69 | 90.89 | ↑$0.20 (0.22%) | 90.69 | 90.89 | 2.18K |
| 2025-12-01 | 90.98 | 90.80 | ↓$0.18 (-0.20%) | 90.80 | 91.05 | 7.20K |
| 2025-11-28 | 90.74 | 91.14 | ↑$0.40 (0.44%) | 90.74 | 91.47 | 7.78K |
| 2025-11-26 | 90.35 | 90.54 | ↑$0.19 (0.21%) | 90.35 | 90.56 | 12.40K |
| 2025-11-25 | 88.68 | 89.37 | ↑$0.69 (0.78%) | 88.68 | 89.37 | 3.10K |
| 2025-11-24 | 87.86 | 88.35 | ↑$0.49 (0.56%) | 87.86 | 88.35 | 5.01K |
| 2025-11-21 | 87.40 | 87.93 | ↑$0.53 (0.60%) | 87.27 | 87.95 | 3.36K |
| 2025-11-20 | 88.29 | 86.59 | ↓$1.70 (-1.93%) | 86.59 | 88.43 | 8.60K |
| 2025-11-19 | 87.95 | 87.88 | ↓$0.07 (-0.08%) | 87.75 | 88.30 | 6.48K |
| 2025-11-18 | 87.88 | 88.07 | ↑$0.19 (0.21%) | 87.45 | 88.17 | 7K |
| 2025-11-17 | 89.44 | 88.92 | ↓$0.52 (-0.58%) | 88.65 | 89.61 | 9.77K |
| 2025-11-14 | 89.52 | 90.03 | ↑$0.51 (0.57%) | 89.52 | 90.18 | 5.87K |
| 2025-11-13 | 90.90 | 90.08 | ↓$0.82 (-0.91%) | 90.08 | 90.90 | 4.20K |
| 2025-11-12 | 90.54 | 90.91 | ↑$0.37 (0.41%) | 90.54 | 91.01 | 2.33K |
Create an account or log in to view more rows.
$TLTD this sell-off is meh.
$TLTD whelp. you win this round. goodluck
$TLTD I gave in! Bought more 100 shares
$TLTD the FOMO will be epic
$TLTD Bears go home!
$TLTD Any red I see I shall buy
$TLTD love this stock!!!!
$TLTD very normal lol sike
$TLTD all in
$TLTD buy the dip.