FlexShares iBoxx 5 Year Target Duration TIPS Index Fund (TDTF)
NYSEARCA: TDTF · Real-Time Price · USD
24.18
-0.04 (-0.17%)
Aug 14, 2025, 11:06 AM - Market open
TDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.22 | 24.24 | 24.20 | 24.22 | 24.22 | 0.29% | 46,770 |
| Aug 12, 2025 | 24.12 | 24.16 | 24.11 | 24.15 | 24.15 | -0.08% | 70,789 |
| Aug 11, 2025 | 24.18 | 24.20 | 24.17 | 24.17 | 24.17 | - | 76,838 |
| Aug 8, 2025 | 24.15 | 24.18 | 24.12 | 24.17 | 24.17 | - | 67,650 |
| Aug 7, 2025 | 24.17 | 24.18 | 24.14 | 24.17 | 24.17 | 0.10% | 93,146 |
| Aug 6, 2025 | 24.16 | 24.19 | 24.13 | 24.15 | 24.15 | -0.10% | 96,503 |
| Aug 5, 2025 | 24.18 | 24.20 | 24.16 | 24.17 | 24.17 | -0.06% | 131,883 |
| Aug 4, 2025 | 24.16 | 24.21 | 24.14 | 24.19 | 24.19 | 0.19% | 44,440 |
| Aug 1, 2025 | 24.10 | 24.14 | 24.07 | 24.14 | 24.14 | 0.37% | 64,175 |
| Jul 31, 2025 | 24.11 | 24.11 | 24.04 | 24.05 | 23.97 | -0.12% | 92,909 |
| Jul 30, 2025 | 24.12 | 24.15 | 24.07 | 24.08 | 24.00 | -0.29% | 97,536 |
| Jul 29, 2025 | 24.07 | 24.16 | 24.07 | 24.15 | 24.07 | 0.46% | 78,972 |
| Jul 28, 2025 | 24.05 | 24.07 | 24.04 | 24.04 | 23.96 | -0.12% | 89,976 |
| Jul 25, 2025 | 24.06 | 24.07 | 24.03 | 24.07 | 23.99 | 0.08% | 138,071 |
| Jul 24, 2025 | 24.01 | 24.06 | 24.00 | 24.05 | 23.97 | 0.08% | 78,217 |
| Jul 23, 2025 | 24.08 | 24.08 | 24.02 | 24.03 | 23.95 | -0.41% | 81,366 |
| Jul 22, 2025 | 24.12 | 24.14 | 24.12 | 24.13 | 24.05 | 0.08% | 64,746 |
| Jul 21, 2025 | 24.12 | 24.14 | 24.09 | 24.11 | 24.03 | 0.21% | 340,104 |
| Jul 18, 2025 | 24.11 | 24.11 | 24.05 | 24.06 | 23.98 | 0.08% | 78,318 |
| Jul 17, 2025 | 24.03 | 24.04 | 24.02 | 24.04 | 23.96 | 0.12% | 160,705 |
| Jul 16, 2025 | 23.93 | 24.01 | 23.92 | 24.01 | 23.93 | 0.38% | 256,854 |
| Jul 15, 2025 | 24.00 | 24.00 | 23.90 | 23.92 | 23.84 | -0.25% | 116,302 |
| Jul 14, 2025 | 23.97 | 23.98 | 23.95 | 23.98 | 23.90 | 0.08% | 161,485 |
| Jul 11, 2025 | 23.95 | 23.96 | 23.93 | 23.96 | 23.88 | - | 70,274 |
| Jul 10, 2025 | 23.95 | 23.97 | 23.93 | 23.96 | 23.88 | -0.04% | 115,377 |
| Jul 9, 2025 | 23.91 | 23.97 | 23.91 | 23.97 | 23.89 | 0.29% | 79,288 |
| Jul 8, 2025 | 23.90 | 23.91 | 23.89 | 23.90 | 23.82 | -0.13% | 149,084 |
| Jul 7, 2025 | 23.92 | 23.93 | 23.89 | 23.93 | 23.85 | 0.04% | 152,559 |
| Jul 3, 2025 | 23.93 | 23.94 | 23.91 | 23.92 | 23.84 | -0.10% | 83,197 |
| Jul 2, 2025 | 23.94 | 23.97 | 23.94 | 23.95 | 23.87 | -0.02% | 161,091 |
| Jul 1, 2025 | 23.99 | 23.99 | 23.94 | 23.95 | 23.87 | -0.54% | 524,070 |
| Jun 30, 2025 | 24.08 | 24.11 | 24.06 | 24.08 | 23.90 | 0.19% | 151,985 |
| Jun 27, 2025 | 24.04 | 24.08 | 24.02 | 24.04 | 23.85 | -0.10% | 129,666 |
| Jun 26, 2025 | 24.02 | 24.08 | 24.02 | 24.06 | 23.88 | 0.29% | 372,937 |
| Jun 25, 2025 | 23.98 | 24.00 | 23.95 | 23.99 | 23.81 | 0.04% | 116,249 |
| Jun 24, 2025 | 23.92 | 23.98 | 23.90 | 23.98 | 23.80 | 0.10% | 380,061 |
| Jun 23, 2025 | 23.98 | 24.03 | 23.95 | 23.96 | 23.77 | 0.10% | 147,681 |
| Jun 20, 2025 | 23.87 | 23.94 | 23.85 | 23.93 | 23.75 | 0.17% | 189,548 |
| Jun 18, 2025 | 23.90 | 23.90 | 23.86 | 23.89 | 23.71 | 0.13% | 60,308 |
| Jun 17, 2025 | 23.79 | 23.86 | 23.77 | 23.86 | 23.68 | 0.42% | 73,183 |
| Jun 16, 2025 | 23.77 | 23.80 | 23.74 | 23.76 | 23.58 | -0.08% | 119,709 |
| Jun 13, 2025 | 23.80 | 23.80 | 23.73 | 23.78 | 23.60 | -0.04% | 113,255 |
| Jun 12, 2025 | 23.78 | 23.80 | 23.77 | 23.79 | 23.61 | 0.17% | 111,542 |
| Jun 11, 2025 | 23.71 | 23.75 | 23.68 | 23.75 | 23.57 | 0.30% | 83,290 |
| Jun 10, 2025 | 23.72 | 23.73 | 23.67 | 23.68 | 23.50 | -0.08% | 73,149 |
| Jun 9, 2025 | 23.69 | 23.72 | 23.66 | 23.70 | 23.52 | 0.17% | 181,673 |
| Jun 6, 2025 | 23.72 | 23.72 | 23.64 | 23.66 | 23.48 | -0.50% | 70,271 |
| Jun 5, 2025 | 23.86 | 23.86 | 23.76 | 23.78 | 23.60 | -0.34% | 101,051 |
| Jun 4, 2025 | 23.83 | 23.86 | 23.80 | 23.86 | 23.68 | 0.34% | 78,770 |
| Jun 3, 2025 | 23.84 | 23.84 | 23.76 | 23.78 | 23.60 | -0.17% | 78,557 |