Skip to main content
FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
24.38
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
24.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

TDTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.3724.4124.3624.3924.390.08%196,812
Apr 24, 202624.3024.3924.2924.3724.370.25%99,195
Apr 23, 202624.3024.3124.2624.3124.310.21%134,999
Apr 22, 202624.2924.3024.2624.2624.260.12%102,095
Apr 21, 202624.2624.2724.2224.2324.23-0.25%240,124
Apr 20, 202624.2824.2924.2624.2924.29-101,453
Apr 17, 202624.2924.3024.2624.2924.290.19%190,036
Apr 16, 202624.2824.2824.2324.2524.25-0.06%93,230
Apr 15, 202624.2724.2724.2524.2624.26-0.08%81,500
Apr 14, 202624.2424.2824.2324.2824.280.19%114,031
Apr 13, 202624.2024.2424.1924.2424.240.29%94,197
Apr 10, 202624.1824.2024.1524.1724.17-210,645
Apr 9, 202624.1424.1924.1224.1724.170.10%123,467
Apr 8, 202624.1624.1624.1324.1424.14-0.08%167,792
Apr 7, 202624.1224.1724.0624.1624.160.25%230,032
Apr 6, 202624.0924.1224.0824.1024.10-0.08%146,431
Apr 2, 202624.0924.1324.0824.1224.120.37%95,452
Apr 1, 202624.0424.0624.0224.0324.03-0.33%91,437
Mar 31, 202624.1724.1724.1024.1124.050.08%136,887
Mar 30, 202624.1024.1324.0924.0924.030.50%120,888
Mar 27, 202623.9624.0023.9423.9723.910.08%258,638
Mar 26, 202624.0424.0523.9523.9523.89-0.37%260,546
Mar 25, 202624.0324.0424.0024.0423.980.23%58,679
Mar 24, 202623.9924.0323.9523.9923.93-0.27%98,786
Mar 23, 202624.0424.1124.0324.0523.99-0.23%174,214
Mar 20, 202624.1524.1624.1024.1124.05-0.56%151,213
Mar 19, 202624.2324.2624.1924.2424.18-0.25%122,421
Mar 18, 202624.3524.3524.2824.3024.24-0.14%94,366
Mar 17, 202624.3124.3424.3024.3424.280.31%101,271
Mar 16, 202624.2624.2724.2224.2624.200.21%158,143
Mar 13, 202624.2324.2424.1924.2124.15-0.06%329,731
Mar 12, 202624.2824.2924.2024.2324.17-0.19%75,780
Mar 11, 202624.3024.3024.2524.2724.21-0.02%74,034
Mar 10, 202624.3224.3324.2724.2824.22-0.14%111,217
Mar 9, 202624.3224.3424.2924.3124.250.04%277,740
Mar 6, 202624.2824.3624.2824.3024.240.27%126,028
Mar 5, 202624.2024.2524.1924.2424.180.02%125,659
Mar 4, 202624.2624.2624.2224.2324.17-0.16%79,815
Mar 3, 202624.2524.3024.2324.2724.21-0.08%177,593
Mar 2, 202624.3424.3424.2324.2924.23-0.18%235,459
Feb 27, 202624.3724.3724.3324.3424.280.12%87,232
Feb 26, 202624.2624.3124.2624.3124.250.29%146,315
Feb 25, 202624.2224.2524.2124.2424.180.02%114,527
Feb 24, 202624.2324.2324.2024.2324.17-0.02%83,277
Feb 23, 202624.2224.2624.2024.2424.180.19%56,967
Feb 20, 202624.2024.2024.1724.1924.13-0.04%249,465
Feb 19, 202624.1824.2224.1724.2024.140.10%99,738
Feb 18, 202624.1724.1924.1724.1824.12-0.06%80,963
Feb 17, 202624.2124.2124.1824.1924.13-0.14%248,290
Feb 13, 202624.2324.2424.2024.2324.170.08%119,827
Feb 12, 202624.1524.2124.1424.2124.150.31%126,160
Feb 11, 202624.1424.1724.1324.1324.07-0.17%99,457
Feb 10, 202624.1924.2024.1624.1724.110.10%85,939
Feb 9, 202624.1324.1524.1224.1524.090.08%102,230
Feb 6, 202624.1324.1324.1024.1324.070.06%705,078
Feb 5, 202624.1024.1224.0824.1124.050.23%194,270
Feb 4, 202624.0524.0824.0524.0624.00-0.10%141,144
Feb 3, 202624.0724.0924.0624.0824.020.12%151,261
Feb 2, 202624.1024.1024.0424.0523.99-0.25%83,946
Jan 30, 202624.1024.1324.0924.1124.050.06%60,366
Jan 29, 202624.1024.1424.1024.1024.040.12%118,042
Jan 28, 202624.0724.0724.0224.0724.010.06%84,132
Jan 27, 202624.0424.0624.0424.0523.990.12%120,533
Jan 26, 202624.0024.0423.9924.0223.960.08%75,873
Jan 23, 202623.9624.0023.9524.0023.940.21%231,444
Jan 22, 202623.9523.9923.9523.9523.89-0.13%166,496
Jan 21, 202623.9323.9823.9323.9823.920.29%69,149
Jan 20, 202623.9223.9523.9123.9123.86-0.21%103,105
Jan 16, 202624.0024.0123.9523.9623.90-0.17%273,366
Jan 15, 202624.0424.0424.0024.0023.94-0.12%90,636
Jan 14, 202624.0624.0724.0324.0323.970.02%103,448
Jan 13, 202624.0224.0424.0124.0323.970.11%51,261
Jan 12, 202624.0024.0223.9924.0023.940.04%117,674
Jan 9, 202623.9924.0123.9723.9923.930.06%231,164
Jan 8, 202624.0024.0023.9823.9823.92-0.23%79,501
Jan 7, 202624.0424.0424.0224.0323.970.13%154,055
Jan 6, 202624.0124.0123.9724.0023.94-195,243
Jan 5, 202623.9824.0123.9624.0023.940.29%47,329
Jan 2, 202623.9723.9823.9323.9323.87-0.15%107,187
Dec 31, 202523.9624.0123.9623.9723.91-0.10%203,889
Dec 30, 202523.9924.0123.9823.9923.93-0.04%198,273
Dec 29, 202523.9924.0023.9824.0023.940.17%251,403
Dec 26, 202524.0224.0223.9623.9623.90-97,846
Dec 24, 202523.9623.9723.9423.9623.900.13%114,811
Dec 23, 202523.8823.9423.8823.9323.87-207,441
Dec 22, 202523.9623.9623.9223.9323.87-0.17%152,492
Dec 19, 202523.9923.9923.9523.9723.91-0.50%206,815
Dec 18, 202524.0524.1024.0324.0923.940.15%234,935
Dec 17, 202524.0424.0624.0224.0623.910.10%69,436
Dec 16, 202524.0024.0524.0024.0323.880.04%152,094
Dec 15, 202524.0724.0824.0224.0223.87-0.10%112,237
Dec 12, 202524.0524.0524.0324.0523.90-0.08%119,097
Dec 11, 202524.1324.1324.0624.0723.92-133,749
Dec 10, 202523.9524.0823.9524.0723.920.27%230,377
Dec 9, 202524.0324.0523.9924.0023.85-0.17%200,915
Dec 8, 202524.0924.0924.0224.0423.89-0.21%100,934
Dec 5, 202524.1324.1324.0824.0923.94-0.10%183,226
Dec 4, 202524.1224.1224.1024.1223.97-0.10%60,981
Dec 3, 202524.1324.1524.1224.1423.990.21%75,853
Dec 2, 202524.1024.1124.0824.0923.94-93,667