FlexShares Morningstar De... (TLTD)
AMEX: TLTD
· Real-Time Price · USD
87.51
-0.70 (-0.80%)
At close: Aug 25, 2025, 3:44 PM
87.33
-0.20%
After-hours: Aug 25, 2025, 06:00 PM EDT
TLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 88.07 | 88.07 | 87.22 | 87.34 | 87.51 | -0.99% | 4,469 |
| Aug 22, 2025 | 87.19 | 88.30 | 87.19 | 88.21 | 88.21 | 1.67% | 4,400 |
| Aug 21, 2025 | 86.81 | 86.89 | 86.72 | 86.76 | 86.76 | -0.38% | 10,200 |
| Aug 20, 2025 | 87.04 | 87.18 | 86.95 | 87.09 | 87.09 | 0.23% | 35,800 |
| Aug 19, 2025 | 87.24 | 87.24 | 86.86 | 86.89 | 86.89 | -0.02% | 4,200 |
| Aug 18, 2025 | 86.87 | 86.91 | 86.77 | 86.91 | 86.91 | -0.08% | 7,600 |
| Aug 15, 2025 | 87.22 | 87.22 | 86.95 | 86.98 | 86.98 | 0.36% | 21,603 |
| Aug 14, 2025 | 86.50 | 86.67 | 86.32 | 86.67 | 86.67 | 0.02% | 2,100 |
| Aug 13, 2025 | 86.60 | 86.72 | 86.52 | 86.65 | 86.65 | 0.41% | 2,700 |
| Aug 12, 2025 | 85.78 | 86.30 | 85.69 | 86.30 | 86.30 | 1.05% | 2,038 |
| Aug 11, 2025 | 85.36 | 85.48 | 85.36 | 85.40 | 85.40 | -0.30% | 6,100 |
| Aug 8, 2025 | 85.53 | 85.74 | 85.53 | 85.66 | 85.66 | 0.59% | 5,410 |
| Aug 7, 2025 | 85.45 | 85.55 | 84.90 | 85.16 | 85.16 | 0.65% | 9,000 |
| Aug 6, 2025 | 84.33 | 84.67 | 84.33 | 84.61 | 84.61 | 0.95% | 12,500 |
| Aug 5, 2025 | 83.90 | 83.90 | 83.54 | 83.81 | 83.81 | 0.07% | 4,000 |
| Aug 4, 2025 | 83.53 | 83.75 | 83.53 | 83.75 | 83.75 | 1.25% | 3,400 |
| Aug 1, 2025 | 82.69 | 82.72 | 82.23 | 82.72 | 82.72 | -0.01% | 27,600 |
| Jul 31, 2025 | 83.09 | 83.09 | 82.62 | 82.73 | 82.73 | -0.61% | 25,542 |
| Jul 30, 2025 | 83.71 | 83.71 | 83.11 | 83.24 | 83.24 | -0.85% | 8,040 |
| Jul 29, 2025 | 84.06 | 84.06 | 83.80 | 83.95 | 83.95 | -0.10% | 2,400 |