Get the Stockscreener App
196.13
0.03%
+0.0582
After Hours:
195.94
-0.1882
-0.10%
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History
The historical daily chart and data for FlexShares Morningstar US Market Factors Tilt Index Fund stock (TILT), show that the latest closing stock price as of May 10, 2024, is $196.13.
- FlexShares Morningstar US Market Factors Tilt Index Fund all-time high stock price is $198.39, occurred on March 28, 2024.
- The lowest FlexShares Morningstar US Market Factors Tilt Index Fund stock price recorded was $78.75 on March 23, 2020. Since then, FlexShares Morningstar US Market Factors Tilt Index Fund's stock price has risen over 149.04% to $196.13 now.
- The 52-week high stock price for TILT is $198.39, representing a 1.15% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for TILT is $154.02, indicating a -21.47% decrease from the current share price, occurred on October 27, 2023.
- The closing price of FlexShares Morningstar US Market Factors Tilt Index Fund (TILT) stock in the beginning of 2023 was $183.50. The stock closed the year at $148.60, a loss of over -19.02% for the year.
The table below shows more information about TILT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $196.9 | $195.7 | $1.14 | 36,349.0 | +0.03% |
| May 09, 2024 | $196.1 | $194.6 | $1.45 | 32,388.0 | +0.71% |
| May 08, 2024 | $194.7 | $193.8 | $0.92 | 3,410.0 | -0.02% |
| May 07, 2024 | $195.3 | $191.7 | $3.63 | 4,736.0 | +0.16% |
| May 06, 2024 | $194.4 | $193.8 | $0.6157 | 3,188.0 | +1.05% |
| May 03, 2024 | $192.4 | $191.8 | $0.603 | 2,293.0 | +1.20% |
| May 02, 2024 | $190.4 | $189.4 | $1.00 | 3,975.0 | +0.93% |
| May 01, 2024 | $190.3 | $187.8 | $2.51 | 5,057.0 | -0.19% |
| Apr 30, 2024 | $190.3 | $188.7 | $1.60 | 11,389.0 | -1.57% |
| Apr 29, 2024 | $192.0 | $191.5 | $0.50 | 1,146.0 | +0.36% |
| Apr 26, 2024 | $191.5 | $190.5 | $1.05 | 4,030.0 | +0.86% |
| Apr 25, 2024 | $189.4 | $187.6 | $1.79 | 2,736.0 | -0.59% |
| Apr 24, 2024 | $190.9 | $189.6 | $1.33 | 14,424.0 | +0.12% |
| Apr 23, 2024 | $190.7 | $188.6 | $2.12 | 5,830.0 | +1.25% |
| Apr 22, 2024 | $188.9 | $187.0 | $1.84 | 6,247.0 | +0.88% |
| Apr 19, 2024 | $187.3 | $185.7 | $1.57 | 5,800.0 | -0.35% |
| Apr 18, 2024 | $188.5 | $186.8 | $1.74 | 4,868.0 | -0.24% |
| Apr 17, 2024 | $189.5 | $187.1 | $2.39 | 4,918.0 | -0.50% |
| Apr 16, 2024 | $189.3 | $188.0 | $1.30 | 2,751.0 | -0.38% |
| Apr 15, 2024 | $191.8 | $189.1 | $2.72 | 3,443.0 | -1.14% |
| Apr 12, 2024 | $192.7 | $191.3 | $1.46 | 6,539.0 | -1.60% |
| Apr 11, 2024 | $194.5 | $193.1 | $1.39 | 954.0 | +0.51% |
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of FlexShares Morningstar US Market Factors Tilt Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TILT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of FlexShares Morningstar US Market Factors Tilt Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $196.9 | $187.8 | $9.04 | 127,745.0 | +3.93% |
| Apr, 2024 | $198.1 | $185.7 | $12.39 | 188,901.0 | -4.87% |
| Mar, 2024 | $198.4 | $190.6 | $7.75 | 353,523.0 | +3.50% |
| Feb, 2024 | $191.7 | $182.8 | $8.91 | 187,608.0 | +4.93% |
| Jan, 2024 | $186.3 | $178.2 | $8.16 | 145,181.0 | +0.11% |
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $183.9 | $171.1 | $12.82 | 266,635.0 | +6.21% |
| Nov, 2023 | $172.5 | $157.2 | $15.31 | 189,199.0 | +9.34% |
| Oct, 2023 | $165.3 | $154.0 | $11.30 | 196,923.0 | -3.53% |
| Sep, 2023 | $172.9 | $161.0 | $11.91 | 181,319.0 | -5.20% |
| Aug, 2023 | $175.7 | $165.9 | $9.78 | 221,986.0 | -2.26% |
| Jul, 2023 | $175.8 | $165.1 | $10.72 | 134,494.0 | +4.29% |
| Jun, 2023 | $168.7 | $157.0 | $11.70 | 220,153.0 | +7.20% |
| May, 2023 | $159.6 | $152.9 | $6.66 | 208,687.0 | -0.27% |
| Apr, 2023 | $158.6 | $153.3 | $5.36 | 251,012.0 | +0.54% |
| Mar, 2023 | $160.2 | $147.6 | $12.62 | 184,091.0 | +0.08% |
| Feb, 2023 | $165.3 | $155.6 | $9.66 | 161,447.0 | -2.27% |
| Jan, 2023 | $160.4 | $147.3 | $13.03 | 208,755.0 | +7.91% |
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $159.5 | $145.8 | $13.73 | 396,068.0 | -6.54% |
| Nov, 2022 | $159.0 | $145.2 | $13.84 | 326,822.0 | +5.22% |
| Oct, 2022 | $152.0 | $137.4 | $14.55 | 270,203.0 | +9.28% |
| Sep, 2022 | $159.5 | $138.3 | $21.22 | 434,253.0 | -9.94% |
| Aug, 2022 | $167.3 | $153.5 | $13.77 | 265,867.0 | -3.46% |
| Jul, 2022 | $159.3 | $143.5 | $15.79 | 236,443.0 | +9.52% |
| Jun, 2022 | $162.3 | $140.2 | $22.18 | 254,656.0 | -9.36% |
| May, 2022 | $166.1 | $148.8 | $17.36 | 274,890.0 | +0.65% |
| Apr, 2022 | $175.6 | $159.0 | $16.67 | 165,222.0 | -8.59% |
| Mar, 2022 | $178.2 | $162.0 | $16.25 | 314,948.0 | +2.57% |
| Feb, 2022 | $176.9 | $160.3 | $16.62 | 175,072.0 | -1.59% |
| Jan, 2022 | $184.6 | $162.9 | $21.70 | 210,275.0 | -5.43% |
0.28%
0.06%
Cap:
|
Volume (24h):