FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE) Historical Stock Data
53.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLTE is down -0.01% a day on average. There have been 16 days where FlexShares Morningstar Emerging Markets Factor Tilt Index Fund closed green and 14 days where TLTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 53.68 | 53.85 | ↑$0.17 (0.31%) | 53.66 | 53.85 | 4.81K |
| 2024-11-29 | 53.44 | 53.77 | ↑$0.33 (0.62%) | 53.33 | 53.77 | 3.28K |
| 2024-11-27 | 53.77 | 53.65 | ↓$0.12 (-0.22%) | 53.60 | 53.84 | 2.17K |
| 2024-11-26 | 53.76 | 53.66 | ↓$0.10 (-0.19%) | 53.51 | 53.76 | 9.31K |
| 2024-11-25 | 53.77 | 53.82 | ↑$0.05 (0.10%) | 53.59 | 53.82 | 7.65K |
| 2024-11-22 | 53.46 | 53.62 | ↑$0.16 (0.30%) | 53.46 | 53.62 | 2.21K |
| 2024-11-21 | 53.55 | 53.59 | ↑$0.04 (0.07%) | 53.48 | 53.64 | 3.58K |
| 2024-11-20 | 53.59 | 53.72 | ↑$0.13 (0.24%) | 53.59 | 53.72 | 4.64K |
| 2024-11-19 | 53.63 | 53.85 | ↑$0.21 (0.40%) | 53.63 | 53.85 | 4.93K |
| 2024-11-18 | 53.39 | 53.71 | ↑$0.32 (0.59%) | 53.27 | 53.73 | 7.33K |
| 2024-11-15 | 53.19 | 53.23 | ↑$0.04 (0.07%) | 53.19 | 53.26 | 5.48K |
| 2024-11-14 | 53.35 | 53.15 | ↓$0.20 (-0.37%) | 53.13 | 53.38 | 22K |
| 2024-11-13 | 53.66 | 53.43 | ↓$0.24 (-0.44%) | 53.40 | 53.66 | 771 |
| 2024-11-12 | 54.02 | 53.85 | ↓$0.17 (-0.31%) | 53.77 | 54.02 | 6.49K |
| 2024-11-11 | 54.79 | 54.81 | ↑$0.02 (0.04%) | 54.66 | 54.81 | 1.52K |
| 2024-11-08 | 55.57 | 55.23 | ↓$0.34 (-0.61%) | 54.99 | 55.57 | 3.62K |
| 2024-11-07 | 56.52 | 56.66 | ↑$0.15 (0.26%) | 56.46 | 56.66 | 1.81K |
| 2024-11-06 | 55.31 | 55.53 | ↑$0.22 (0.40%) | 55.31 | 55.61 | 1.58K |
| 2024-11-05 | 55.93 | 56.01 | ↑$0.08 (0.14%) | 55.93 | 56.09 | 0.95K |
| 2024-11-04 | 55.64 | 55.46 | ↓$0.18 (-0.32%) | 55.36 | 55.65 | 6.98K |
| 2024-11-01 | 55.39 | 55.10 | ↓$0.29 (-0.53%) | 55.10 | 55.39 | 832 |
| 2024-10-31 | 54.85 | 55.01 | ↑$0.16 (0.29%) | 54.85 | 55.06 | 1.36K |
| 2024-10-30 | 55.27 | 55.23 | ↓$0.04 (-0.07%) | 55.20 | 55.27 | 1.33K |
| 2024-10-29 | 55.67 | 55.60 | ↓$0.07 (-0.13%) | 55.55 | 55.72 | 1.92K |
| 2024-10-28 | 55.85 | 55.82 | ↓$0.03 (-0.05%) | 55.82 | 55.89 | 21.21K |
| 2024-10-25 | 55.71 | 55.44 | ↓$0.27 (-0.48%) | 55.44 | 55.71 | 0.97K |
| 2024-10-24 | 55.67 | 55.59 | ↓$0.08 (-0.15%) | 55.35 | 55.67 | 11.07K |
| 2024-10-23 | 55.86 | 55.62 | ↓$0.24 (-0.42%) | 55.41 | 55.86 | 3.07K |
| 2024-10-22 | 55.92 | 56.01 | ↑$0.09 (0.16%) | 55.92 | 56.09 | 1.34K |
| 2024-10-21 | 56.03 | 56.09 | ↑$0.06 (0.10%) | 56.03 | 56.09 | 1.44K |
Create an account or log in to view more rows.
$TLTE this is going to skyrocket tmr!!!
$TLTE Momentum is building...
$TLTE ready to explode
$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