FlexShares Morningstar Em... (TLTE)
AMEX: TLTE
· Real-Time Price · USD
63.01
0.78 (1.26%)
At close: Sep 11, 2025, 3:54 PM
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 62.16 | 62.41 | 62.16 | 62.23 | 62.22 | 0.44% | 3,589 |
| Sep 9, 2025 | 61.87 | 61.96 | 61.85 | 61.96 | 61.96 | 0.58% | 16,900 |
| Sep 8, 2025 | 61.44 | 61.60 | 61.44 | 61.60 | 61.60 | 0.95% | 3,105 |
| Sep 5, 2025 | 61.33 | 61.39 | 60.81 | 61.02 | 61.02 | 0.91% | 7,100 |
| Sep 4, 2025 | 60.35 | 60.47 | 60.24 | 60.47 | 60.47 | -0.18% | 4,730 |
| Sep 3, 2025 | 60.69 | 60.69 | 60.40 | 60.58 | 60.58 | 0.38% | 6,300 |
| Sep 2, 2025 | 59.91 | 60.42 | 59.91 | 60.35 | 60.35 | -0.41% | 8,700 |
| Aug 29, 2025 | 60.48 | 60.63 | 60.45 | 60.60 | 60.60 | -0.49% | 7,900 |
| Aug 28, 2025 | 60.84 | 61.13 | 60.68 | 60.90 | 60.90 | 0.48% | 17,502 |
| Aug 27, 2025 | 60.30 | 60.61 | 60.30 | 60.61 | 60.61 | -0.15% | 23,840 |
| Aug 26, 2025 | 60.76 | 60.77 | 60.59 | 60.70 | 60.70 | -0.57% | 41,835 |
| Aug 25, 2025 | 61.31 | 61.34 | 61.05 | 61.05 | 61.05 | -0.34% | 1,814 |
| Aug 22, 2025 | 60.52 | 61.31 | 60.52 | 61.26 | 61.26 | 1.78% | 3,745 |
| Aug 21, 2025 | 60.29 | 60.29 | 60.13 | 60.19 | 60.19 | -0.25% | 1,300 |
| Aug 20, 2025 | 60.24 | 60.34 | 60.19 | 60.34 | 60.34 | -0.10% | 6,808 |
| Aug 19, 2025 | 60.60 | 60.60 | 60.36 | 60.40 | 60.40 | -0.80% | 2,309 |
| Aug 18, 2025 | 60.84 | 60.89 | 60.82 | 60.89 | 60.89 | 0.40% | 1,100 |
| 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 |