FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
NYSEARCA: TLTD · Real-Time Price · USD
91.38
-0.04 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
TLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.80 | 91.83 | 91.38 | 91.38 | 91.38 | -0.04% | 5,326 |
| Dec 4, 2025 | 91.64 | 91.64 | 91.31 | 91.42 | 91.42 | 0.23% | 2,748 |
| Dec 3, 2025 | 91.04 | 91.29 | 91.04 | 91.21 | 91.21 | 0.35% | 2,441 |
| Dec 2, 2025 | 90.69 | 90.89 | 90.69 | 90.89 | 90.89 | 0.10% | 2,200 |
| Dec 1, 2025 | 90.98 | 91.05 | 90.80 | 90.80 | 90.80 | -0.37% | 7,256 |
| Nov 28, 2025 | 90.74 | 91.47 | 90.74 | 91.14 | 91.14 | 0.65% | 7,779 |
| Nov 26, 2025 | 90.35 | 90.88 | 90.35 | 90.54 | 90.54 | 1.31% | 12,560 |
| Nov 25, 2025 | 88.68 | 89.37 | 88.68 | 89.37 | 89.37 | 1.15% | 3,098 |
| Nov 24, 2025 | 87.86 | 88.35 | 87.86 | 88.35 | 88.35 | 0.48% | 5,006 |
| Nov 21, 2025 | 87.40 | 87.95 | 87.22 | 87.93 | 87.93 | 1.55% | 3,396 |
| Nov 20, 2025 | 88.29 | 88.43 | 86.59 | 86.59 | 86.59 | -1.47% | 8,707 |
| Nov 19, 2025 | 87.95 | 88.30 | 87.71 | 87.88 | 87.88 | -0.22% | 6,485 |
| Nov 18, 2025 | 87.88 | 88.17 | 87.45 | 88.07 | 88.07 | -0.96% | 7,005 |
| Nov 17, 2025 | 89.44 | 89.62 | 88.65 | 88.92 | 88.92 | -1.23% | 9,775 |
| Nov 14, 2025 | 89.52 | 90.18 | 89.52 | 90.03 | 90.03 | -0.06% | 5,867 |
| Nov 13, 2025 | 90.90 | 90.90 | 90.08 | 90.08 | 90.08 | -0.92% | 4,216 |
| Nov 12, 2025 | 90.54 | 91.01 | 90.54 | 90.91 | 90.91 | 0.68% | 2,333 |
| Nov 11, 2025 | 90.07 | 90.33 | 90.03 | 90.30 | 90.30 | 0.51% | 3,432 |
| Nov 10, 2025 | 89.47 | 89.90 | 89.22 | 89.84 | 89.84 | 1.14% | 8,807 |
| Nov 7, 2025 | 87.98 | 88.94 | 87.98 | 88.82 | 88.82 | 0.52% | 60,172 |
| Nov 6, 2025 | 88.38 | 88.57 | 88.24 | 88.36 | 88.36 | -0.19% | 2,416 |
| Nov 5, 2025 | 88.10 | 88.62 | 88.10 | 88.53 | 88.53 | 0.62% | 5,813 |
| Nov 4, 2025 | 88.00 | 88.44 | 87.93 | 87.98 | 87.98 | -1.22% | 5,284 |
| Nov 3, 2025 | 89.14 | 89.60 | 88.92 | 89.07 | 89.07 | -0.04% | 5,453 |
| Oct 31, 2025 | 88.94 | 89.19 | 88.81 | 89.11 | 89.11 | -0.30% | 7,461 |
| Oct 30, 2025 | 89.20 | 89.66 | 89.20 | 89.38 | 89.38 | -0.13% | 6,283 |
| Oct 29, 2025 | 89.89 | 90.04 | 89.18 | 89.50 | 89.50 | -0.72% | 1,375 |
| Oct 28, 2025 | 89.97 | 90.60 | 89.87 | 90.15 | 90.15 | -0.14% | 20,197 |
| Oct 27, 2025 | 90.22 | 90.36 | 90.11 | 90.27 | 90.27 | 0.55% | 11,309 |
| Oct 24, 2025 | 89.68 | 89.86 | 89.62 | 89.78 | 89.78 | 0.22% | 5,925 |
| Oct 23, 2025 | 89.53 | 89.63 | 89.45 | 89.59 | 89.59 | 0.82% | 3,667 |
| Oct 22, 2025 | 88.80 | 89.01 | 88.57 | 88.86 | 88.86 | 0.31% | 7,441 |
| Oct 21, 2025 | 89.11 | 89.11 | 88.59 | 88.59 | 88.59 | -1.24% | 16,442 |
| Oct 20, 2025 | 89.68 | 89.71 | 89.68 | 89.70 | 89.70 | 0.72% | 1,053 |
| Oct 17, 2025 | 88.84 | 89.14 | 88.78 | 89.06 | 89.06 | -0.26% | 3,597 |
| Oct 16, 2025 | 89.39 | 89.39 | 88.96 | 89.29 | 89.29 | 0.47% | 2,426 |
| Oct 15, 2025 | 89.04 | 89.15 | 88.87 | 88.87 | 88.87 | 0.50% | 4,506 |
| Oct 14, 2025 | 87.52 | 88.68 | 87.52 | 88.43 | 88.43 | 0.39% | 2,928 |
| Oct 13, 2025 | 87.73 | 88.09 | 87.73 | 88.09 | 88.09 | 1.06% | 4,248 |
| Oct 10, 2025 | 88.52 | 88.52 | 87.16 | 87.16 | 87.16 | -1.98% | 8,336 |
| Oct 9, 2025 | 89.29 | 89.29 | 88.76 | 88.93 | 88.93 | -0.77% | 3,260 |
| Oct 8, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 0.18% | 347 |
| Oct 7, 2025 | 89.42 | 89.50 | 89.42 | 89.45 | 89.45 | -0.72% | 1,062 |
| Oct 6, 2025 | 90.00 | 90.22 | 89.94 | 90.10 | 90.10 | 0.14% | 1,911 |
| Oct 3, 2025 | 89.75 | 89.98 | 89.75 | 89.97 | 89.97 | 0.88% | 2,151 |
| Oct 2, 2025 | 89.35 | 89.35 | 88.94 | 89.19 | 89.19 | -0.02% | 3,210 |
| Oct 1, 2025 | 89.13 | 89.21 | 89.07 | 89.21 | 89.21 | 0.53% | 1,593 |
| Sep 30, 2025 | 88.33 | 88.74 | 88.33 | 88.74 | 88.74 | 0.27% | 2,547 |
| Sep 29, 2025 | 88.55 | 88.58 | 88.32 | 88.50 | 88.50 | 0.43% | 5,607 |
| Sep 26, 2025 | 87.78 | 88.12 | 87.78 | 88.12 | 88.12 | 0.75% | 5,361 |
| Sep 25, 2025 | 87.43 | 88.21 | 87.14 | 87.47 | 87.47 | -0.56% | 17,132 |
| Sep 24, 2025 | 88.14 | 88.29 | 87.94 | 87.96 | 87.96 | -0.54% | 50,767 |
| Sep 23, 2025 | 89.01 | 89.01 | 88.39 | 88.45 | 88.45 | -0.19% | 6,222 |
| Sep 22, 2025 | 88.17 | 88.62 | 88.14 | 88.62 | 88.62 | 0.50% | 3,311 |
| Sep 19, 2025 | 88.30 | 88.30 | 88.02 | 88.18 | 88.18 | -0.79% | 5,213 |
| Sep 18, 2025 | 88.85 | 89.04 | 88.85 | 88.88 | 88.44 | 0.21% | 3,395 |
| Sep 17, 2025 | 89.22 | 89.22 | 88.70 | 88.70 | 88.26 | -0.39% | 2,742 |
| Sep 16, 2025 | 89.32 | 89.32 | 89.02 | 89.04 | 88.60 | -0.20% | 13,739 |
| Sep 15, 2025 | 89.21 | 89.28 | 89.10 | 89.22 | 88.78 | 0.62% | 4,368 |
| Sep 12, 2025 | 88.70 | 88.74 | 88.47 | 88.67 | 88.23 | -0.58% | 4,705 |
| Sep 11, 2025 | 87.34 | 89.18 | 87.34 | 89.18 | 88.74 | 1.18% | 9,796 |
| Sep 10, 2025 | 88.21 | 88.49 | 88.14 | 88.14 | 87.70 | 0.02% | 3,555 |
| Sep 9, 2025 | 88.12 | 88.20 | 88.00 | 88.12 | 87.68 | -0.32% | 3,872 |
| Sep 8, 2025 | 88.12 | 88.40 | 88.12 | 88.40 | 87.96 | 1.16% | 6,665 |
| Sep 5, 2025 | 87.77 | 87.92 | 87.34 | 87.39 | 86.95 | 0.48% | 3,583 |
| Sep 4, 2025 | 86.62 | 86.97 | 86.62 | 86.97 | 86.54 | 0.61% | 2,549 |
| Sep 3, 2025 | 86.24 | 86.53 | 86.24 | 86.45 | 86.02 | 0.14% | 7,870 |
| Sep 2, 2025 | 85.77 | 86.35 | 85.77 | 86.33 | 85.90 | -0.87% | 5,282 |
| Aug 29, 2025 | 86.95 | 87.12 | 86.95 | 87.08 | 86.65 | -0.28% | 10,738 |
| Aug 28, 2025 | 87.31 | 87.59 | 87.24 | 87.33 | 86.90 | 0.24% | 13,106 |
| Aug 27, 2025 | 86.73 | 87.12 | 86.73 | 87.12 | 86.69 | 0.39% | 1,234 |
| Aug 26, 2025 | 87.11 | 87.29 | 86.78 | 86.78 | 86.35 | -0.64% | 2,596 |
| Aug 25, 2025 | 88.07 | 88.07 | 87.22 | 87.34 | 86.90 | -0.99% | 4,469 |
| Aug 22, 2025 | 87.19 | 88.30 | 87.19 | 88.21 | 87.78 | 1.67% | 4,390 |
| Aug 21, 2025 | 86.81 | 86.89 | 86.72 | 86.76 | 86.33 | -0.38% | 10,190 |
| Aug 20, 2025 | 87.04 | 87.18 | 86.95 | 87.09 | 86.66 | 0.23% | 35,775 |
| Aug 19, 2025 | 87.24 | 87.24 | 86.86 | 86.90 | 86.47 | -0.02% | 4,180 |
| Aug 18, 2025 | 86.87 | 86.91 | 86.77 | 86.91 | 86.48 | -0.08% | 7,592 |
| Aug 15, 2025 | 87.22 | 87.22 | 86.95 | 86.98 | 86.55 | 0.37% | 21,603 |
| Aug 14, 2025 | 86.50 | 86.67 | 86.32 | 86.67 | 86.24 | 0.02% | 2,052 |
| Aug 13, 2025 | 86.60 | 86.72 | 86.52 | 86.65 | 86.22 | 0.40% | 2,676 |
| Aug 12, 2025 | 85.78 | 86.30 | 85.69 | 86.30 | 85.88 | 1.05% | 2,038 |
| Aug 11, 2025 | 85.36 | 85.48 | 85.36 | 85.40 | 84.98 | -0.30% | 6,052 |
| Aug 8, 2025 | 85.53 | 85.74 | 85.53 | 85.66 | 85.24 | 0.58% | 5,410 |
| Aug 7, 2025 | 85.45 | 85.55 | 84.90 | 85.16 | 84.74 | 0.65% | 8,960 |
| Aug 6, 2025 | 84.33 | 84.67 | 84.33 | 84.61 | 84.19 | 0.95% | 12,476 |
| Aug 5, 2025 | 83.90 | 83.90 | 83.54 | 83.81 | 83.40 | 0.07% | 3,968 |
| Aug 4, 2025 | 83.53 | 83.75 | 83.53 | 83.75 | 83.34 | 1.25% | 3,390 |
| Aug 1, 2025 | 82.69 | 82.72 | 82.23 | 82.72 | 82.31 | -0.01% | 27,569 |
| Jul 31, 2025 | 83.09 | 83.09 | 82.62 | 82.73 | 82.32 | -0.62% | 25,542 |
| Jul 30, 2025 | 83.71 | 83.71 | 83.11 | 83.24 | 82.83 | -0.85% | 8,040 |
| Jul 29, 2025 | 84.06 | 84.06 | 83.80 | 83.95 | 83.54 | -0.09% | 2,353 |
| Jul 28, 2025 | 84.38 | 84.49 | 83.91 | 84.03 | 83.61 | -1.48% | 14,632 |
| Jul 25, 2025 | 84.89 | 85.29 | 84.82 | 85.29 | 84.87 | -0.25% | 7,217 |
| Jul 24, 2025 | 85.61 | 85.74 | 85.50 | 85.50 | 85.08 | -0.55% | 10,522 |
| Jul 23, 2025 | 85.18 | 85.99 | 85.13 | 85.97 | 85.55 | 2.08% | 20,827 |
| Jul 22, 2025 | 83.82 | 84.22 | 83.71 | 84.22 | 83.81 | 0.68% | 1,272 |
| Jul 21, 2025 | 83.55 | 83.87 | 83.54 | 83.65 | 83.24 | 0.64% | 10,418 |
| Jul 18, 2025 | 83.62 | 83.62 | 83.02 | 83.12 | 82.71 | -0.25% | 2,174 |
| Jul 17, 2025 | 83.07 | 83.42 | 83.04 | 83.33 | 82.92 | 0.32% | 15,082 |