Get the Stockscreener App
72.08
0.79%
+0.5627
After Hours:
72.08
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund Stock (TLTD) Price History
The historical daily chart and data for FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund stock (TLTD), show that the latest closing stock price as of May 09, 2024, is $72.08.
- FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund all-time high stock price is $76.24, occurred on June 08, 2021.
- The lowest FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund stock price recorded was $40.32 on March 18, 2020. Since then, FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund's stock price has risen over 78.77% to $72.08 now.
- The 52-week high stock price for TLTD is $71.97, representing a -0.15% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for TLTD is $59.39, indicating a -17.61% decrease from the current share price, occurred on October 26, 2023.
- The closing price of FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD) stock in the beginning of 2023 was $72.40. The stock closed the year at $60.34, a loss of over -16.66% for the year.
The table below shows more information about TLTD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $72.13 | $71.49 | $0.64 | 47,069.0 | +0.79% |
| May 08, 2024 | $71.53 | $71.36 | $0.1676 | 6,070.0 | -0.12% |
| May 07, 2024 | $71.69 | $71.55 | $0.1401 | 908.0 | +0.10% |
| May 06, 2024 | $71.60 | $71.40 | $0.1977 | 3,440.0 | +0.77% |
| May 03, 2024 | $70.99 | $70.70 | $0.29 | 14,529.0 | +0.84% |
| May 02, 2024 | $70.58 | $70.03 | $0.55 | 43,701.0 | +1.30% |
| May 01, 2024 | $70.25 | $69.43 | $0.82 | 4,208.0 | -0.36% |
| Apr 30, 2024 | $70.27 | $69.74 | $0.5297 | 2,680.0 | -1.27% |
| Apr 29, 2024 | $70.69 | $70.58 | $0.1095 | 3,008.0 | +0.73% |
| Apr 26, 2024 | $70.19 | $69.91 | $0.2842 | 6,289.0 | +0.75% |
| Apr 25, 2024 | $69.78 | $68.98 | $0.80 | 18,861.0 | -0.54% |
| Apr 24, 2024 | $70.18 | $69.68 | $0.50 | 18,856.0 | -0.28% |
| Apr 23, 2024 | $70.19 | $69.64 | $0.5422 | 43,796.0 | +1.00% |
| Apr 22, 2024 | $69.64 | $69.01 | $0.63 | 21,116.0 | +1.11% |
| Apr 19, 2024 | $68.99 | $68.73 | $0.2624 | 1,905.0 | +0.15% |
| Apr 18, 2024 | $69.01 | $68.57 | $0.44 | 13,494.0 | -0.30% |
| Apr 17, 2024 | $69.18 | $68.68 | $0.50 | 13,165.0 | -0.02% |
| Apr 16, 2024 | $68.97 | $68.68 | $0.29 | 29,336.0 | -1.04% |
| Apr 15, 2024 | $70.53 | $69.51 | $1.02 | 10,200.0 | -0.35% |
| Apr 12, 2024 | $70.43 | $69.68 | $0.75 | 19,868.0 | -1.64% |
| Apr 11, 2024 | $71.02 | $70.43 | $0.59 | 3,920.0 | +0.19% |
| Apr 10, 2024 | $71.13 | $70.62 | $0.5076 | 5,756.0 | -1.17% |
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund Stock (TLTD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of FlexShares Morningstar Developed Markets ex-US Factor 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 TLTD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund Stock (TLTD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $72.13 | $69.43 | $2.70 | 166,994.0 | +3.35% |
| Apr, 2024 | $71.97 | $68.57 | $3.40 | 258,494.0 | -2.68% |
| Mar, 2024 | $71.70 | $69.04 | $2.66 | 491,537.0 | +4.11% |
| Feb, 2024 | $69.07 | $66.35 | $2.72 | 161,457.0 | +2.06% |
| Jan, 2024 | $68.18 | $65.47 | $2.72 | 166,195.0 | -1.24% |
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund Stock (TLTD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.61 | $65.22 | $3.39 | 365,615.0 | +4.59% |
| Nov, 2023 | $65.71 | $60.57 | $5.14 | 270,828.0 | +7.79% |
| Oct, 2023 | $62.83 | $59.39 | $3.44 | 349,121.0 | -3.15% |
| Sep, 2023 | $65.33 | $62.00 | $3.33 | 193,880.0 | -3.92% |
| Aug, 2023 | $66.92 | $63.11 | $3.81 | 396,067.0 | -3.60% |
| Jul, 2023 | $67.59 | $63.04 | $4.55 | 206,424.0 | +4.05% |
| Jun, 2023 | $67.02 | $63.36 | $3.66 | 595,019.0 | +2.86% |
| May, 2023 | $66.48 | $62.74 | $3.74 | 192,013.0 | -4.42% |
| Apr, 2023 | $66.18 | $64.15 | $2.03 | 208,575.0 | +2.45% |
| Mar, 2023 | $65.08 | $60.42 | $4.66 | 308,491.0 | +1.29% |
| Feb, 2023 | $66.48 | $63.05 | $3.43 | 248,077.0 | -3.20% |
| Jan, 2023 | $65.79 | $60.52 | $5.27 | 406,671.0 | +8.92% |
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund Stock (TLTD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.29 | $59.27 | $3.02 | 978,568.0 | -1.24% |
| Nov, 2022 | $61.10 | $53.41 | $7.69 | 581,160.0 | +12.36% |
| Oct, 2022 | $55.14 | $50.40 | $4.74 | 602,204.0 | +5.22% |
| Sep, 2022 | $58.85 | $51.02 | $7.83 | 463,313.0 | -10.09% |
| Aug, 2022 | $61.87 | $57.46 | $4.41 | 525,733.0 | -5.18% |
| Jul, 2022 | $60.62 | $54.94 | $5.68 | 400,436.0 | +5.12% |
| Jun, 2022 | $65.57 | $56.86 | $8.71 | 461,256.0 | -11.04% |
| May, 2022 | $65.10 | $59.85 | $5.25 | 665,509.0 | +2.03% |
| Apr, 2022 | $68.98 | $63.12 | $5.86 | 509,604.0 | -6.63% |
| Mar, 2022 | $69.37 | $62.94 | $6.43 | 740,678.0 | -0.26% |
| Feb, 2022 | $71.90 | $65.69 | $6.21 | 609,350.0 | -2.56% |
| Jan, 2022 | $74.37 | $67.82 | $6.55 | 474,539.0 | -2.70% |
0.86%
Cap:
|
Volume (24h):