FlexShares Morningstar Em... (TLTE)
AMEX: TLTE
· Real-Time Price · USD
60.82
0.17 (0.28%)
At close: Aug 18, 2025, 3:30 PM
60.89
0.12%
After-hours: Aug 18, 2025, 05:05 PM EDT
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 60.84 | 60.84 | 60.82 | 60.82 | 60.89 | 0.28% | 1,077 |
| Aug 15, 2025 | 60.66 | 60.66 | 60.65 | 60.65 | 60.65 | 0.21% | 600 |
| Aug 14, 2025 | 60.57 | 60.57 | 60.49 | 60.52 | 60.52 | -0.93% | 1,040 |
| Aug 13, 2025 | 61.18 | 61.18 | 60.92 | 61.09 | 61.09 | 0.66% | 3,735 |
| Aug 12, 2025 | 60.27 | 60.74 | 60.27 | 60.69 | 60.69 | 1.29% | 3,945 |
| Aug 11, 2025 | 59.98 | 60.07 | 59.87 | 59.92 | 59.92 | -0.30% | 1,500 |
| Aug 8, 2025 | 60.02 | 60.20 | 60.02 | 60.10 | 60.10 | 0.03% | 1,428 |
| Aug 7, 2025 | 60.12 | 60.12 | 59.92 | 60.08 | 60.08 | 0.50% | 8,000 |
| Aug 6, 2025 | 59.57 | 59.79 | 59.56 | 59.78 | 59.78 | 0.56% | 6,647 |
| Aug 5, 2025 | 59.79 | 59.79 | 59.36 | 59.45 | 59.45 | 0.39% | 2,600 |
| Aug 4, 2025 | 59.09 | 59.22 | 59.09 | 59.22 | 59.22 | 0.97% | 1,540 |
| Aug 1, 2025 | 58.88 | 58.88 | 58.41 | 58.65 | 58.65 | -0.58% | 2,600 |
| Jul 31, 2025 | 59.13 | 59.38 | 58.99 | 58.99 | 58.99 | -0.71% | 4,900 |
| Jul 30, 2025 | 59.72 | 59.72 | 59.35 | 59.41 | 59.41 | -0.69% | 1,803 |
| Jul 29, 2025 | 59.94 | 59.94 | 59.82 | 59.82 | 59.82 | 0.22% | 804 |
| Jul 28, 2025 | 61.86 | 61.86 | 59.60 | 59.69 | 59.69 | -0.78% | 3,500 |
| Jul 25, 2025 | 60.09 | 60.17 | 60.08 | 60.16 | 60.16 | 0.10% | 2,300 |
| Jul 24, 2025 | 60.45 | 60.45 | 60.04 | 60.10 | 60.10 | -0.97% | 6,817 |
| Jul 23, 2025 | 60.53 | 60.78 | 60.43 | 60.69 | 60.69 | 1.10% | 1,600 |
| Jul 22, 2025 | 59.99 | 60.05 | 59.75 | 60.03 | 60.03 | -0.10% | 1,437 |