Skip to main content
FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
23.80
+0.05 (0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

TDTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.7723.8123.7523.8023.800.21%144,794
Jun 25, 202623.7623.8023.7523.7523.750.21%76,985
Jun 24, 202623.6823.7023.6523.7023.700.25%96,572
Jun 23, 202623.6423.7023.6323.6423.640.02%74,535
Jun 22, 202623.7023.7023.6323.6423.64-0.40%299,929
Jun 18, 202623.6523.7523.6023.7323.730.38%626,246
Jun 17, 202623.8323.8523.6423.6423.64-0.78%127,656
Jun 16, 202623.8423.8723.8323.8323.83-0.08%159,336
Jun 15, 202623.8323.8523.8223.8523.850.19%95,034
Jun 12, 202623.7823.8023.7623.8023.80-160,938
Jun 11, 202623.7623.8123.7223.8023.800.25%164,921
Jun 10, 202623.7723.7923.7323.7423.74-108,017
Jun 9, 202623.7623.7623.7223.7423.740.08%320,335
Jun 8, 202623.7723.7923.7223.7223.72-0.04%381,789
Jun 5, 202623.7723.7823.7323.7323.73-0.50%124,178
Jun 4, 202623.8723.8723.8323.8523.85-121,529
Jun 3, 202623.8623.8823.8323.8523.85-0.13%141,513
Jun 2, 202623.9323.9323.8823.8823.88-0.08%141,154
Jun 1, 202623.9023.9223.8723.9023.90-0.07%138,309
May 29, 202624.1924.2124.1824.2023.920.12%196,933
May 28, 202624.1524.2124.1524.1723.890.17%172,617
May 27, 202624.1124.1424.1124.1323.850.10%79,496
May 26, 202624.0724.1124.0724.1123.820.27%160,025
May 22, 202624.0624.0823.9724.0423.76-0.08%173,459
May 21, 202624.0624.0624.0224.0623.78-145,734
May 20, 202624.0324.0924.0324.0623.780.12%283,440
May 19, 202624.0424.0523.9924.0323.75-0.31%194,171
May 18, 202624.1424.1424.0924.1123.82-0.10%361,219
May 15, 202624.1524.1524.1124.1323.85-0.33%289,329
May 14, 202624.2624.2624.2124.2123.93-0.14%484,093
May 13, 202624.2524.2624.2324.2523.960.02%174,512
May 12, 202624.2724.2724.2224.2423.96-0.10%128,307
May 11, 202624.2724.2824.2524.2723.980.02%197,451
May 8, 202624.2724.2724.2524.2623.980.25%67,467
May 7, 202624.2324.2324.1724.2023.92-0.02%120,093
May 6, 202624.2224.2224.2024.2123.920.02%280,687
May 5, 202624.2424.2524.2024.2023.92-0.17%237,316
May 4, 202624.2524.2624.2324.2423.96-0.12%98,164
May 1, 202624.3024.3024.2624.2723.990.22%103,768
Apr 30, 202624.3324.3724.3224.3623.930.16%112,308
Apr 29, 202624.3524.3524.2924.3223.89-0.25%149,269
Apr 28, 202624.3924.3924.3424.3823.95-0.04%57,524
Apr 27, 202624.3724.4124.3624.3923.960.08%196,812
Apr 24, 202624.3024.3924.2924.3723.940.25%99,195
Apr 23, 202624.3024.3124.2624.3123.890.21%134,999
Apr 22, 202624.2924.3024.2624.2623.840.12%102,095
Apr 21, 202624.2624.2724.2224.2323.81-0.25%240,124
Apr 20, 202624.2824.2924.2624.2923.87-101,453
Apr 17, 202624.2924.3024.2624.2923.870.19%190,036
Apr 16, 202624.2824.2824.2324.2523.82-0.06%93,230
Apr 15, 202624.2724.2724.2524.2623.84-0.08%81,500
Apr 14, 202624.2424.2824.2324.2823.860.19%114,031
Apr 13, 202624.2024.2424.1924.2423.810.29%94,197
Apr 10, 202624.1824.2024.1524.1723.74-210,645
Apr 9, 202624.1424.1924.1224.1723.740.10%123,467
Apr 8, 202624.1624.1624.1324.1423.72-0.08%167,792
Apr 7, 202624.1224.1724.0624.1623.740.25%230,032
Apr 6, 202624.0924.1224.0824.1023.68-0.08%146,431
Apr 2, 202624.0924.1324.0824.1223.700.37%95,452
Apr 1, 202624.0424.0624.0224.0323.61-0.10%91,437
Mar 31, 202624.1724.1724.1024.1123.630.08%136,887
Mar 30, 202624.1024.1324.0924.0923.610.50%120,888
Mar 27, 202623.9624.0023.9423.9723.500.08%258,638
Mar 26, 202624.0424.0523.9523.9523.48-0.37%260,546
Mar 25, 202624.0324.0424.0024.0423.570.23%58,679
Mar 24, 202623.9924.0323.9523.9923.51-0.27%98,786
Mar 23, 202624.0424.1124.0324.0523.58-0.23%174,214
Mar 20, 202624.1524.1624.1024.1123.63-0.56%151,213
Mar 19, 202624.2324.2624.1924.2423.76-0.25%122,421
Mar 18, 202624.3524.3524.2824.3023.82-0.14%94,366
Mar 17, 202624.3124.3424.3024.3423.850.31%101,271
Mar 16, 202624.2624.2724.2224.2623.780.21%158,143
Mar 13, 202624.2324.2424.1924.2123.73-0.06%329,731
Mar 12, 202624.2824.2924.2024.2323.75-0.19%75,780
Mar 11, 202624.3024.3024.2524.2723.79-0.02%74,034
Mar 10, 202624.3224.3324.2724.2823.80-0.14%111,217
Mar 9, 202624.3224.3424.2924.3123.830.04%277,740
Mar 6, 202624.2824.3624.2824.3023.820.27%126,028
Mar 5, 202624.2024.2524.1924.2423.760.02%125,659
Mar 4, 202624.2624.2624.2224.2323.75-0.16%79,815
Mar 3, 202624.2524.3024.2324.2723.79-0.08%177,593
Mar 2, 202624.3424.3424.2324.2923.81-0.18%235,459
Feb 27, 202624.3724.3724.3324.3423.850.12%87,232
Feb 26, 202624.2624.3124.2624.3123.830.29%146,315
Feb 25, 202624.2224.2524.2124.2423.760.02%114,527
Feb 24, 202624.2324.2324.2024.2323.75-0.02%83,277
Feb 23, 202624.2224.2624.2024.2423.760.19%56,967
Feb 20, 202624.2024.2024.1724.1923.71-0.04%249,465
Feb 19, 202624.1824.2224.1724.2023.720.10%99,738
Feb 18, 202624.1724.1924.1724.1823.70-0.06%80,963
Feb 17, 202624.2124.2124.1824.1923.71-0.14%248,290
Feb 13, 202624.2324.2424.2024.2323.750.08%119,827
Feb 12, 202624.1524.2124.1424.2123.730.31%126,160
Feb 11, 202624.1424.1724.1324.1323.65-0.17%99,457
Feb 10, 202624.1924.2024.1624.1723.690.10%85,939
Feb 9, 202624.1324.1524.1224.1523.670.08%102,230
Feb 6, 202624.1324.1324.1024.1323.650.06%705,078
Feb 5, 202624.1024.1224.0824.1123.630.23%194,270
Feb 4, 202624.0524.0824.0524.0623.58-0.10%141,144
Feb 3, 202624.0724.0924.0624.0823.600.12%151,261