Skip to main content
FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
24.30
+0.06 (0.25%)
Mar 6, 2026, 4:00 PM EST - Market closed

TDTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.2824.3624.2824.3024.300.27%126,028
Mar 5, 202624.2024.2524.1924.2424.240.02%125,659
Mar 4, 202624.2624.2624.2224.2324.23-0.16%79,815
Mar 3, 202624.2524.3024.2324.2724.27-0.08%177,293
Mar 2, 202624.3424.3424.2324.2924.29-0.18%235,459
Feb 27, 202624.3724.3724.3324.3424.340.12%87,232
Feb 26, 202624.2624.3124.2624.3124.310.29%146,315
Feb 25, 202624.2224.2524.2124.2424.240.02%114,527
Feb 24, 202624.2324.2324.2024.2324.23-0.02%83,277
Feb 23, 202624.2224.2624.2024.2424.240.19%56,967
Feb 20, 202624.2024.2024.1724.1924.19-0.04%249,465
Feb 19, 202624.1824.2224.1724.2024.200.10%99,738
Feb 18, 202624.1724.1924.1724.1824.18-0.06%80,963
Feb 17, 202624.2124.2124.1824.1924.19-0.14%248,290
Feb 13, 202624.2324.2424.2024.2324.230.08%119,827
Feb 12, 202624.1524.2124.1424.2124.210.31%126,160
Feb 11, 202624.1424.1724.1324.1324.13-0.17%99,457
Feb 10, 202624.1924.2024.1624.1724.170.10%85,839
Feb 9, 202624.1324.1524.1224.1524.150.08%102,230
Feb 6, 202624.1324.1324.1024.1324.130.06%705,078
Feb 5, 202624.1024.1224.0824.1124.110.23%194,270
Feb 4, 202624.0524.0824.0524.0624.06-0.10%141,144
Feb 3, 202624.0724.0924.0624.0824.080.12%151,260
Feb 2, 202624.1024.1024.0424.0524.05-0.25%83,825
Jan 30, 202624.1024.1324.0924.1124.110.06%60,366
Jan 29, 202624.1024.1424.1024.1024.100.12%118,042
Jan 28, 202624.0724.0724.0224.0724.070.06%84,132
Jan 27, 202624.0424.0624.0424.0524.050.12%120,533
Jan 26, 202624.0024.0423.9924.0224.020.08%75,873
Jan 23, 202623.9624.0023.9524.0024.000.21%231,444
Jan 22, 202623.9523.9923.9523.9523.95-0.13%166,496
Jan 21, 202623.9323.9823.9323.9823.980.29%69,149
Jan 20, 202623.9223.9523.9123.9123.91-0.21%103,105
Jan 16, 202624.0024.0123.9523.9623.96-0.17%273,366
Jan 15, 202624.0424.0424.0024.0024.00-0.12%90,635
Jan 14, 202624.0624.0724.0324.0324.030.02%103,448
Jan 13, 202624.0224.0424.0124.0324.030.11%51,261
Jan 12, 202624.0024.0223.9924.0024.000.04%117,674
Jan 9, 202623.9924.0123.9723.9923.990.06%231,164
Jan 8, 202624.0024.0023.9823.9823.98-0.23%79,501
Jan 7, 202624.0424.0424.0224.0324.030.13%154,055
Jan 6, 202624.0124.0123.9724.0024.00-195,243
Jan 5, 202623.9824.0123.9624.0024.000.29%47,329
Jan 2, 202623.9723.9823.9323.9323.93-0.15%107,187
Dec 31, 202523.9624.0123.9623.9723.97-0.10%203,889
Dec 30, 202523.9924.0123.9823.9923.99-0.04%198,273
Dec 29, 202523.9924.0023.9824.0024.000.17%251,403
Dec 26, 202524.0224.0223.9623.9623.96-97,846
Dec 24, 202523.9623.9723.9423.9623.960.13%114,811
Dec 23, 202523.8823.9423.8823.9323.93-207,441
Dec 22, 202523.9623.9623.9223.9323.93-0.17%152,492
Dec 19, 202523.9923.9923.9523.9723.97-0.50%206,815
Dec 18, 202524.0524.1024.0324.0924.000.15%234,935
Dec 17, 202524.0424.0624.0224.0623.960.10%69,436
Dec 16, 202524.0024.0524.0024.0323.940.04%152,094
Dec 15, 202524.0724.0824.0224.0223.93-0.10%112,237
Dec 12, 202524.0524.0524.0324.0523.95-0.08%119,097
Dec 11, 202524.1324.1324.0624.0723.97-133,749
Dec 10, 202523.9524.0823.9524.0723.970.27%230,377
Dec 9, 202524.0324.0523.9924.0023.91-0.17%200,915
Dec 8, 202524.0924.0924.0224.0423.95-0.21%100,934
Dec 5, 202524.1324.1324.0824.0924.00-0.10%183,226
Dec 4, 202524.1224.1224.1024.1224.02-0.10%60,981
Dec 3, 202524.1324.1524.1224.1424.050.21%75,853
Dec 2, 202524.1024.1124.0824.0924.00-93,667
Dec 1, 202524.1024.1324.0824.0924.00-0.66%135,767
Nov 28, 202524.3024.3024.2424.2524.07-0.16%33,016
Nov 26, 202524.2424.2924.2324.2924.110.12%90,095
Nov 25, 202524.2024.2624.2024.2624.080.21%153,304
Nov 24, 202524.2324.2324.2024.2124.03-106,179
Nov 21, 202524.2024.2224.1924.2124.030.19%105,762
Nov 20, 202524.1824.2024.1524.1723.980.10%56,662
Nov 19, 202524.1724.1824.1324.1423.96-0.08%80,545
Nov 18, 202524.1624.1924.1324.1623.980.06%130,129
Nov 17, 202524.1624.1624.1424.1523.960.02%1,625,831
Nov 14, 202524.2024.2024.1324.1423.96-0.08%49,842
Nov 13, 202524.1924.1924.1424.1623.98-0.12%76,906
Nov 12, 202524.2024.2124.1824.1924.01-0.21%93,085
Nov 11, 202524.2024.2424.1424.2424.060.36%73,845
Nov 10, 202524.1624.1724.1424.1523.97-0.05%60,389
Nov 7, 202524.1224.1824.1224.1723.980.10%70,681
Nov 6, 202524.1324.1724.1324.1423.960.25%66,751
Nov 5, 202524.1524.1524.0824.0823.90-0.33%84,387
Nov 4, 202524.1724.1824.1424.1623.980.04%92,485
Nov 3, 202524.1624.1724.1324.1523.97-0.41%132,286
Oct 31, 202524.2424.2624.2324.2523.970.17%108,887
Oct 30, 202524.1924.2324.1724.2123.93-0.04%123,520
Oct 29, 202524.3324.3524.1924.2223.94-0.49%313,394
Oct 28, 202524.3124.3524.3124.3424.060.29%57,488
Oct 27, 202524.3224.3524.2724.2723.99-0.57%67,506
Oct 24, 202524.3424.4124.3124.4124.130.16%72,604
Oct 23, 202524.4024.4124.3524.3724.09-0.08%67,856
Oct 22, 202524.3924.4124.3724.3924.110.06%48,216
Oct 21, 202524.3824.3924.3624.3824.090.18%111,798
Oct 20, 202524.3224.3424.3124.3324.050.06%51,573
Oct 17, 202524.3724.3724.3124.3224.03-0.21%175,367
Oct 16, 202524.3024.3724.2924.3724.080.27%145,277
Oct 15, 202524.3424.3524.2924.3024.02-0.12%78,328
Oct 14, 202524.3224.3424.2824.3324.05-0.02%113,821
Oct 13, 202524.2924.3424.2624.3424.050.16%55,248