FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)

NYSEARCA: TLTD · Real-Time Price · USD

97.44

-0.12 (-0.12%)

At close: Apr 28, 2026, 4:00 PM EDT

97.44

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

TLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	98.10	98.10	97.48	97.56	97.56	-0.19%	4,332
Apr 24, 2026	97.39	97.85	97.39	97.75	97.75	0.15%	4,330
Apr 23, 2026	98.11	98.34	96.70	97.60	97.60	-0.70%	4,365
Apr 22, 2026	98.57	98.61	98.14	98.28	98.28	-0.09%	3,904
Apr 21, 2026	99.53	99.53	98.37	98.37	98.37	-1.79%	4,027
Apr 20, 2026	100.10	100.19	99.87	100.17	100.17	-0.44%	2,676
Apr 17, 2026	100.69	101.15	100.61	100.61	100.61	1.16%	10,277
Apr 16, 2026	99.83	99.90	99.30	99.46	99.46	-0.14%	5,886
Apr 15, 2026	99.66	99.71	99.27	99.60	99.60	-0.23%	6,756
Apr 14, 2026	99.68	100.01	99.68	99.84	99.84	0.61%	7,618
Apr 13, 2026	98.26	99.25	98.26	99.23	99.23	0.56%	6,500
Apr 10, 2026	98.74	98.74	98.31	98.68	98.68	0.15%	3,459
Apr 9, 2026	97.93	98.62	97.72	98.53	98.53	-0.29%	3,566
Apr 8, 2026	99.26	99.26	98.50	98.82	98.82	3.07%	8,836
Apr 7, 2026	94.26	96.07	94.09	95.87	95.87	0.49%	7,785
Apr 6, 2026	95.44	95.60	95.22	95.40	95.40	0.47%	54,164
Apr 2, 2026	93.40	95.04	93.40	94.96	94.96	-0.78%	8,496
Apr 1, 2026	95.25	95.98	95.19	95.70	95.70	1.82%	8,007
Mar 31, 2026	92.75	93.99	92.28	93.99	93.99	3.03%	11,866
Mar 30, 2026	92.00	92.00	91.22	91.22	91.22	0.18%	19,391
Mar 27, 2026	91.39	91.82	91.06	91.06	91.06	-0.91%	9,656
Mar 26, 2026	92.84	93.16	91.90	91.90	91.90	-1.81%	75,670
Mar 25, 2026	93.85	93.86	93.55	93.59	93.59	1.43%	4,286
Mar 24, 2026	91.64	92.67	91.64	92.27	92.27	-	8,078
Mar 23, 2026	92.48	93.58	91.67	92.27	92.27	2.08%	15,713
Mar 20, 2026	92.22	92.22	89.88	90.39	90.39	-3.11%	8,853
Mar 19, 2026	91.94	93.64	91.84	93.29	93.16	-0.21%	6,371
Mar 18, 2026	94.63	94.64	93.48	93.48	93.35	-1.70%	14,320
Mar 17, 2026	95.39	95.63	94.90	95.10	94.96	0.44%	31,466
Mar 16, 2026	94.26	94.90	94.26	94.68	94.54	1.53%	10,277
Mar 13, 2026	94.72	94.93	92.99	93.25	93.12	-1.08%	10,425
Mar 12, 2026	95.06	95.10	94.18	94.27	94.14	-2.16%	110,211
Mar 11, 2026	96.20	96.79	95.80	96.35	96.21	-0.37%	6,721
Mar 10, 2026	97.13	98.18	96.08	96.71	96.57	0.27%	31,116
Mar 9, 2026	94.64	96.64	93.73	96.45	96.31	0.42%	5,334
Mar 6, 2026	95.30	96.46	94.97	96.05	95.91	-0.62%	7,023
Mar 5, 2026	97.46	98.37	96.08	96.65	96.51	-2.09%	19,525
Mar 4, 2026	98.08	98.86	97.73	98.71	98.57	0.87%	8,650
Mar 3, 2026	96.85	98.11	95.57	97.86	97.72	-2.86%	8,469
Mar 2, 2026	100.57	101.28	100.57	100.74	100.60	-1.87%	11,639
Feb 27, 2026	102.87	103.23	102.66	102.66	102.51	-0.32%	6,809
Feb 26, 2026	102.60	103.16	102.09	102.99	102.84	0.27%	15,835
Feb 25, 2026	102.28	105.06	102.21	102.71	102.56	0.87%	5,897
Feb 24, 2026	101.27	101.91	101.26	101.82	101.68	0.38%	4,638
Feb 23, 2026	102.25	102.26	101.34	101.44	101.30	-0.36%	14,045
Feb 20, 2026	101.30	101.88	101.12	101.81	101.66	0.57%	13,292
Feb 19, 2026	100.87	101.33	100.87	101.23	101.09	-0.27%	6,578
Feb 18, 2026	101.52	102.02	101.29	101.50	101.36	0.31%	8,288
Feb 17, 2026	100.53	101.34	100.10	101.19	101.05	-0.13%	42,866
Feb 13, 2026	100.96	101.45	100.63	101.32	101.18	0.14%	4,411
Feb 12, 2026	102.28	102.31	100.96	101.18	101.04	-0.96%	8,943
Feb 11, 2026	102.47	102.47	101.36	102.16	102.01	0.61%	11,994
Feb 10, 2026	101.51	102.19	101.44	101.54	101.39	0.52%	10,934
Feb 9, 2026	100.08	101.01	100.08	101.01	100.87	1.54%	5,033
Feb 6, 2026	98.46	99.48	98.46	99.48	99.34	2.35%	6,686
Feb 5, 2026	97.72	98.14	97.19	97.19	97.05	-1.65%	25,165
Feb 4, 2026	99.53	99.53	98.62	98.82	98.68	0.57%	7,949
Feb 3, 2026	97.76	98.35	97.68	98.26	98.12	0.53%	13,541
Feb 2, 2026	97.29	98.09	97.29	97.74	97.60	0.26%	4,948
Jan 30, 2026	98.18	98.24	97.16	97.49	97.35	-1.42%	4,475
Jan 29, 2026	99.10	99.10	97.65	98.89	98.75	0.66%	9,473
Jan 28, 2026	98.26	98.79	97.66	98.25	98.11	-0.73%	9,061
Jan 27, 2026	98.45	99.22	98.45	98.97	98.83	1.36%	18,882
Jan 26, 2026	97.84	98.02	97.64	97.64	97.50	0.54%	3,909
Jan 23, 2026	96.60	97.20	96.53	97.12	96.98	0.36%	6,629
Jan 22, 2026	96.54	96.95	96.47	96.78	96.64	0.97%	24,013
Jan 21, 2026	95.35	96.21	95.03	95.85	95.71	1.17%	11,865
Jan 20, 2026	95.14	95.29	94.74	94.74	94.60	-1.38%	11,372
Jan 16, 2026	96.14	96.59	95.72	96.07	95.93	0.36%	6,095
Jan 15, 2026	95.88	96.05	95.63	95.73	95.59	-0.16%	45,690
Jan 14, 2026	95.53	95.88	95.46	95.88	95.74	0.76%	48,730
Jan 13, 2026	95.88	95.88	95.16	95.16	95.02	-0.60%	6,409
Jan 12, 2026	95.58	95.83	95.40	95.73	95.59	0.59%	8,309
Jan 9, 2026	95.01	95.55	95.01	95.17	95.03	0.43%	11,567
Jan 8, 2026	94.15	94.76	94.09	94.76	94.62	0.31%	8,020
Jan 7, 2026	94.66	94.66	94.25	94.47	94.33	-0.17%	12,019
Jan 6, 2026	94.67	94.78	94.56	94.63	94.49	0.22%	3,638
Jan 5, 2026	93.66	94.52	93.52	94.42	94.28	0.99%	9,669
Jan 2, 2026	93.72	93.72	93.14	93.49	93.36	0.82%	7,274
Dec 31, 2025	93.04	93.81	92.73	92.73	92.60	-0.67%	16,418
Dec 30, 2025	93.30	93.57	93.14	93.36	93.23	0.40%	21,995
Dec 29, 2025	92.86	93.03	92.86	92.99	92.86	-0.18%	11,295
Dec 26, 2025	93.09	93.62	92.88	93.16	93.03	-0.08%	5,974
Dec 24, 2025	92.68	93.69	92.68	93.23	93.10	0.65%	14,142
Dec 23, 2025	92.52	92.65	92.38	92.63	92.49	0.61%	18,445
Dec 22, 2025	91.68	92.10	91.68	92.07	91.94	0.35%	7,270
Dec 19, 2025	91.64	91.86	91.51	91.75	91.62	-0.67%	5,600
Dec 18, 2025	92.47	92.95	92.27	92.37	90.90	0.74%	10,521
Dec 17, 2025	92.23	92.38	91.70	91.70	90.23	-0.73%	4,157
Dec 16, 2025	92.34	92.66	92.06	92.37	90.89	-0.34%	6,631
Dec 15, 2025	92.74	92.82	92.40	92.68	91.20	0.64%	5,021
Dec 12, 2025	92.62	92.62	91.88	92.10	90.63	-0.38%	3,238
Dec 11, 2025	92.51	92.63	92.44	92.44	90.97	0.55%	1,718
Dec 10, 2025	90.98	91.94	90.95	91.94	90.47	1.38%	4,934
Dec 9, 2025	91.11	91.20	90.69	90.69	89.24	-0.23%	11,383
Dec 8, 2025	91.22	91.22	90.80	90.90	89.45	-0.53%	20,497
Dec 5, 2025	91.80	91.83	91.38	91.38	89.92	-0.04%	5,326
Dec 4, 2025	91.64	91.64	91.31	91.42	89.96	0.23%	2,748
Dec 3, 2025	91.04	91.29	91.04	91.21	89.75	0.35%	2,444
Dec 2, 2025	90.69	90.89	90.69	90.89	89.44	0.10%	2,200