Skip to main content
FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
NYSEARCA: TDTT · Real-Time Price · USD
24.30
+0.05 (0.21%)
Mar 6, 2026, 4:00 PM EST - Market closed

TDTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.2924.3424.2924.3024.300.21%304,428
Mar 5, 202624.2124.2524.2024.2524.250.08%148,207
Mar 4, 202624.2424.2524.2224.2324.23-0.04%173,990
Mar 3, 202624.2324.2724.2324.2424.24-0.08%372,498
Mar 2, 202624.2924.2924.2224.2624.26-0.04%308,534
Feb 27, 202624.3024.3024.2724.2724.270.08%287,000
Feb 26, 202624.2124.2524.2124.2524.250.17%323,912
Feb 25, 202624.2024.2124.1924.2124.210.04%184,748
Feb 24, 202624.1924.2024.1824.2024.20-248,586
Feb 23, 202624.2024.2224.1924.2024.200.08%261,297
Feb 20, 202624.1924.2024.1724.1824.18-258,023
Feb 19, 202624.1824.1924.1724.1824.180.06%557,479
Feb 18, 202624.1824.1824.1724.1724.17-0.02%168,933
Feb 17, 202624.1824.1924.1624.1724.17-0.12%154,891
Feb 13, 202624.2024.2124.1924.2024.200.04%201,053
Feb 12, 202624.1724.2024.1724.1924.190.08%289,015
Feb 11, 202624.1624.1824.1624.1724.17-0.08%419,661
Feb 10, 202624.2124.2124.1924.1924.19-328,868
Feb 9, 202624.1724.1924.1724.1924.190.08%90,738
Feb 6, 202624.1724.1824.1524.1724.170.04%310,217
Feb 5, 202624.1524.1724.1424.1624.160.12%359,351
Feb 4, 202624.1324.1524.1324.1324.13-0.12%332,487
Feb 3, 202624.1424.1624.1424.1624.160.12%229,118
Feb 2, 202624.1524.1724.1324.1324.13-0.21%171,099
Jan 30, 202624.1624.1924.1624.1824.180.04%189,429
Jan 29, 202624.1524.1924.1524.1724.170.21%272,044
Jan 28, 202624.1224.1324.1024.1224.12-215,243
Jan 27, 202624.0924.1224.0924.1224.120.12%192,110
Jan 26, 202624.0824.0924.0724.0924.090.04%237,186
Jan 23, 202624.0524.0824.0524.0824.080.17%269,654
Jan 22, 202624.0424.0724.0424.0424.04-0.08%287,195
Jan 21, 202624.0424.0724.0424.0624.060.12%218,774
Jan 20, 202624.0324.0524.0324.0324.03-0.04%254,837
Jan 16, 202624.0624.0824.0424.0424.04-0.08%261,143
Jan 15, 202624.0724.0924.0624.0624.06-0.15%2,235,628
Jan 14, 202624.1024.1224.0924.1024.100.02%326,128
Jan 13, 202624.0924.1024.0724.0924.090.04%224,541
Jan 12, 202624.0724.0924.0724.0824.080.04%143,302
Jan 9, 202624.0724.0924.0624.0724.070.04%429,917
Jan 8, 202624.0824.0924.0624.0624.06-0.12%371,601
Jan 7, 202624.0824.0924.0724.0924.090.08%196,478
Jan 6, 202624.0724.0824.0624.0724.07-0.02%144,454
Jan 5, 202624.0524.0824.0524.0824.080.10%307,555
Jan 2, 202624.0624.0624.0324.0524.05-0.04%181,792
Dec 31, 202524.0324.0724.0324.0624.06-405,048
Dec 30, 202524.0624.0724.0524.0624.060.05%449,787
Dec 29, 202524.0624.0624.0524.0524.050.04%380,079
Dec 26, 202524.0524.0624.0324.0424.040.04%114,344
Dec 24, 202524.0224.0324.0124.0324.030.13%244,971
Dec 23, 202523.9924.0223.9824.0024.00-0.12%444,738
Dec 22, 202524.0324.0324.0124.0324.03-0.04%339,170
Dec 19, 202524.0424.0524.0224.0424.04-0.35%175,782
Dec 18, 202524.1124.1324.0924.1324.040.06%248,764
Dec 17, 202524.1024.1124.0924.1124.020.08%393,763
Dec 16, 202524.1024.1224.0924.0924.00-0.08%227,744
Dec 15, 202524.1424.1424.1024.1124.02-0.04%289,006
Dec 12, 202524.1124.1224.1024.1224.03-141,739
Dec 11, 202524.1324.1524.1124.1224.03-0.02%207,381
Dec 10, 202524.0724.1324.0624.1324.040.19%177,447
Dec 9, 202524.1224.1224.0724.0823.99-0.12%247,219
Dec 8, 202524.1324.1324.1024.1124.02-0.12%89,689
Dec 5, 202524.1524.1624.1324.1424.05-388,612
Dec 4, 202524.1524.1524.1324.1424.05-0.06%143,307
Dec 3, 202524.1424.1624.1424.1624.070.10%259,537
Dec 2, 202524.1224.1424.1224.1324.04-216,086
Dec 1, 202524.1224.1524.1224.1324.04-0.45%160,498
Nov 28, 202524.2624.2624.2424.2424.07-0.06%87,550
Nov 26, 202524.2324.2624.2224.2624.080.08%98,817
Nov 25, 202524.2124.2424.2024.2424.060.08%209,915
Nov 24, 202524.2324.2324.2124.2224.04-0.04%172,150
Nov 21, 202524.2124.2324.2024.2324.050.14%99,610
Nov 20, 202524.1924.2124.1824.1924.020.08%158,423
Nov 19, 202524.2024.2024.1624.1724.00-0.06%112,618
Nov 18, 202524.1924.2124.1724.1924.010.02%196,570
Nov 17, 202524.1924.1924.1724.1824.010.02%85,921
Nov 14, 202524.2124.2124.1724.1824.00-0.02%99,633
Nov 13, 202524.1824.2024.1824.1824.01-117,386
Nov 12, 202524.2024.2224.1824.1824.01-0.21%369,207
Nov 11, 202524.2024.2424.1924.2324.060.21%162,900
Nov 10, 202524.1924.1924.1724.1824.01-0.04%240,864
Nov 7, 202524.1724.1924.1624.1924.020.08%153,050
Nov 6, 202524.1724.1924.1724.1724.000.12%236,290
Nov 5, 202524.1724.1824.1424.1423.97-0.17%352,181
Nov 4, 202524.1824.2024.1824.1824.010.04%218,915
Nov 3, 202524.1824.1924.1724.1724.00-0.45%181,233
Oct 31, 202524.2524.2824.2524.2824.010.17%197,964
Oct 30, 202524.2224.2524.2224.2423.97-0.04%188,998
Oct 29, 202524.3124.3324.2424.2523.98-0.33%198,101
Oct 28, 202524.3224.3424.3224.3324.06-116,832
Oct 27, 202524.3524.3524.3324.3324.06-0.12%191,168
Oct 24, 202524.3424.3724.3424.3624.09-163,537
Oct 23, 202524.3924.3924.3624.3624.09-0.16%129,822
Oct 22, 202524.3724.4024.3724.4024.130.16%151,870
Oct 21, 202524.3724.3824.3624.3624.090.04%177,721
Oct 20, 202524.3524.3524.3324.3524.08-235,294
Oct 17, 202524.3824.3824.3424.3524.08-0.08%292,367
Oct 16, 202524.3324.3724.3224.3724.100.12%200,500
Oct 15, 202524.3424.3624.3224.3424.07-0.04%92,731
Oct 14, 202524.3324.3524.3324.3524.080.12%134,813
Oct 13, 202524.3324.3524.2924.3224.050.02%71,503