FlexShares Morningstar De... (TLTD)
AMEX: TLTD
· Real-Time Price · USD
88.47
0.35 (0.39%)
At close: Sep 29, 2025, 3:49 PM
88.50
0.03%
After-hours: Sep 29, 2025, 06:04 PM EDT
TLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 88.55 | 88.58 | 88.32 | 88.50 | n/a | 0.43% | 5,607 |
| Sep 26, 2025 | 87.78 | 88.12 | 87.78 | 88.12 | 88.12 | 0.74% | 5,400 |
| 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 | -0.55% | 50,800 |
| 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 | 0.20% | 3,400 |
| Sep 17, 2025 | 89.22 | 89.22 | 88.70 | 88.70 | 88.26 | -0.38% | 2,742 |
| Sep 16, 2025 | 89.32 | 89.32 | 89.02 | 89.04 | 88.60 | -0.20% | 13,739 |
| Sep 15, 2025 | 89.20 | 89.28 | 89.10 | 89.22 | 88.78 | 0.62% | 4,400 |
| Sep 12, 2025 | 88.70 | 88.74 | 88.47 | 88.67 | 88.23 | -0.57% | 4,705 |
| Sep 11, 2025 | 87.34 | 89.18 | 87.34 | 89.18 | 88.74 | 1.18% | 9,800 |
| Sep 10, 2025 | 88.21 | 88.49 | 88.14 | 88.14 | 87.70 | 0.02% | 3,600 |
| Sep 9, 2025 | 88.12 | 88.20 | 88.00 | 88.12 | 87.68 | -0.32% | 3,900 |
| Sep 8, 2025 | 88.12 | 88.40 | 88.12 | 88.40 | 87.96 | 1.17% | 6,700 |
| Sep 5, 2025 | 87.77 | 87.92 | 87.34 | 87.38 | 86.95 | 0.47% | 3,600 |
| Sep 4, 2025 | 86.62 | 86.97 | 86.62 | 86.97 | 86.54 | 0.60% | 2,549 |
| Sep 3, 2025 | 86.24 | 86.53 | 86.24 | 86.45 | 86.02 | 0.14% | 7,900 |
| Sep 2, 2025 | 85.77 | 86.35 | 85.77 | 86.33 | 85.90 | -0.86% | 5,300 |