FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) Historical Stock Data
72.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLTD is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-05 | 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 |
| 2024-11-11 | 71.62 | 71.40 | ↓$0.22 (-0.31%) | 71.28 | 71.62 | 6.98K |
| 2024-11-08 | 71.47 | 71.38 | ↓$0.09 (-0.12%) | 71.09 | 71.47 | 4.30K |
| 2024-11-07 | 71.91 | 72.29 | ↑$0.38 (0.53%) | 71.91 | 72.35 | 11.10K |
| 2024-11-06 | 71.19 | 71.22 | ↑$0.03 (0.04%) | 70.88 | 71.22 | 4.16K |
| 2024-11-05 | 71.50 | 71.98 | ↑$0.48 (0.68%) | 71.50 | 72.07 | 2.07K |
| 2024-11-04 | 71.54 | 71.29 | ↓$0.25 (-0.35%) | 71.29 | 71.78 | 14.58K |
| 2024-11-01 | 71.40 | 71.13 | ↓$0.27 (-0.37%) | 71.13 | 71.54 | 2.28K |
| 2024-10-31 | 70.85 | 71.10 | ↑$0.25 (0.35%) | 70.70 | 71.10 | 2.58K |
| 2024-10-30 | 71.84 | 71.48 | ↓$0.36 (-0.50%) | 71.48 | 71.84 | 6.36K |
| 2024-10-29 | 71.76 | 71.78 | ↑$0.02 (0.03%) | 71.67 | 71.80 | 4.72K |
| 2024-10-28 | 72.04 | 72.02 | ↓$0.02 (-0.02%) | 72.02 | 72.04 | 1.09K |
| 2024-10-25 | 71.94 | 71.53 | ↓$0.41 (-0.57%) | 71.53 | 71.98 | 7.35K |
| 2024-10-24 | 71.93 | 71.81 | ↓$0.12 (-0.17%) | 71.67 | 71.93 | 9.16K |
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