Get the Stockscreener App
73.30
2.15%
-1.6142
After Hours:
73.21
-0.085
-0.12%
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 April 03, 2025, is $73.30.
- Flexshares Morningstar Developed Markets Ex Us Factor Tilt Index Fund all-time high stock price is $78.20, occurred on March 28, 2025.
- 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 81.78% to $73.30 now.
- The 52-week high stock price for TLTD is $78.20, representing a 6.69% increase from the current share price, occurred on March 28, 2025.
- The 52-week low stock price for TLTD is $66.71, indicating a -8.98% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Flexshares Morningstar Developed Markets Ex Us Factor Tilt Index Fund (TLTD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $74.14 | $73.28 | $0.8632 | 11,939.0 | -2.15% |
| Apr 02, 2025 | $74.96 | $74.04 | $0.92 | 11,303.0 | +0.41% |
| Apr 01, 2025 | $74.78 | $74.33 | $0.45 | 11,612.0 | -0.28% |
| Mar 31, 2025 | $74.89 | $73.96 | $0.935 | 16,792.0 | -0.47% |
| Mar 28, 2025 | $78.20 | $75.06 | $3.14 | 11,453.0 | -1.03% |
| Mar 27, 2025 | $76.04 | $75.80 | $0.2384 | 10,393.0 | +0.20% |
| Mar 26, 2025 | $76.43 | $75.68 | $0.7532 | 10,531.0 | -1.07% |
| Mar 25, 2025 | $76.68 | $76.52 | $0.1566 | 5,880.0 | +0.70% |
| Mar 24, 2025 | $76.21 | $75.90 | $0.31 | 18,958.0 | +0.03% |
| Mar 21, 2025 | $76.15 | $75.84 | $0.31 | 9,386.0 | -0.83% |
| Mar 20, 2025 | $76.72 | $76.23 | $0.4899 | 3,335.0 | -0.81% |
| Mar 19, 2025 | $77.50 | $76.83 | $0.6673 | 4,132.0 | +0.27% |
| Mar 18, 2025 | $77.12 | $76.84 | $0.28 | 3,117.0 | +0.18% |
| Mar 17, 2025 | $77.11 | $76.32 | $0.79 | 15,903.0 | +1.12% |
| Mar 14, 2025 | $76.12 | $75.52 | $0.596 | 10,180.0 | +1.83% |
| Mar 13, 2025 | $74.86 | $74.55 | $0.3099 | 50,505.0 | -0.50% |
| Mar 12, 2025 | $75.21 | $74.70 | $0.5132 | 3,723.0 | +0.69% |
| Mar 11, 2025 | $74.82 | $74.26 | $0.5612 | 2,164.0 | -0.17% |
| Mar 10, 2025 | $75.32 | $74.49 | $0.83 | 8,411.0 | -2.38% |
| Mar 07, 2025 | $76.56 | $75.62 | $0.94 | 10,625.0 | +1.48% |
| Mar 06, 2025 | $76.02 | $75.34 | $0.68 | 19,176.0 | -0.48% |
| Mar 05, 2025 | $75.80 | $74.93 | $0.8741 | 15,125.0 | +2.36% |
| Mar 04, 2025 | $74.09 | $74.02 | $0.07 | 558.0 | -0.01% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $74.96 | $73.28 | $1.68 | 46,793.0 | -2.03% |
| Mar, 2025 | $78.20 | $73.81 | $4.39 | 240,446.0 | +1.80% |
| Feb, 2025 | $74.75 | $70.04 | $4.71 | 151,440.0 | +2.92% |
| Jan, 2025 | $72.36 | $67.54 | $4.81 | 359,021.0 | +3.65% |
Flexshares Morningstar Developed Markets Ex Us Factor Tilt Index Fund Stock (TLTD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $72.90 | $67.59 | $5.31 | 156,086.0 | -3.88% |
| Nov, 2024 | $72.35 | $69.67 | $2.68 | 315,598.0 | +0.88% |
| Oct, 2024 | $74.59 | $70.61 | $3.98 | 124,607.0 | -5.20% |
| Sep, 2024 | $75.54 | $71.49 | $4.05 | 153,868.0 | +0.97% |
| Aug, 2024 | $74.45 | $66.71 | $7.74 | 375,695.0 | +2.49% |
| Jul, 2024 | $73.14 | $69.84 | $3.30 | 156,436.0 | +3.66% |
| Jun, 2024 | $73.16 | $69.34 | $3.82 | 134,726.0 | -4.22% |
| May, 2024 | $73.40 | $69.43 | $3.97 | 854,437.0 | +4.66% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):