FlexShares Morningstar Emerging Markets Factor Tilt Index Fund (TLTE)
NYSEARCA: TLTE · Real-Time Price · USD
64.65
+0.37 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
64.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.84 | 64.84 | 64.60 | 64.65 | 64.65 | 0.58% | 3,773 |
| Dec 4, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.05% | 481 |
| Dec 3, 2025 | 64.08 | 64.25 | 64.05 | 64.25 | 64.25 | 0.17% | 5,037 |
| Dec 2, 2025 | 64.19 | 64.19 | 64.12 | 64.14 | 64.14 | 0.22% | 4,544 |
| Dec 1, 2025 | 64.07 | 64.26 | 63.98 | 64.00 | 64.00 | -0.09% | 3,620 |
| Nov 28, 2025 | 64.07 | 64.28 | 64.03 | 64.06 | 64.06 | 0.57% | 2,958 |
| Nov 26, 2025 | 63.66 | 63.96 | 63.11 | 63.70 | 63.69 | 0.35% | 41,772 |
| Nov 25, 2025 | 63.09 | 63.47 | 63.09 | 63.47 | 63.47 | 0.35% | 2,286 |
| Nov 24, 2025 | 62.89 | 63.25 | 62.89 | 63.25 | 63.25 | 0.87% | 5,664 |
| Nov 21, 2025 | 62.43 | 62.72 | 62.11 | 62.71 | 62.71 | 0.04% | 5,757 |
| Nov 20, 2025 | 64.18 | 64.18 | 62.68 | 62.68 | 62.68 | -1.37% | 2,652 |
| Nov 19, 2025 | 63.88 | 63.88 | 63.47 | 63.56 | 63.55 | -0.31% | 3,237 |
| Nov 18, 2025 | 63.34 | 63.75 | 63.34 | 63.75 | 63.75 | -0.53% | 702 |
| Nov 17, 2025 | 64.58 | 64.58 | 64.01 | 64.09 | 64.09 | -1.11% | 2,979 |
| Nov 14, 2025 | 65.09 | 65.09 | 64.78 | 64.82 | 64.82 | 0.13% | 1,274 |
| Nov 13, 2025 | 65.00 | 65.00 | 64.66 | 64.73 | 64.73 | -1.01% | 930 |
| Nov 12, 2025 | 65.29 | 65.48 | 65.24 | 65.39 | 65.39 | 0.12% | 6,199 |
| Nov 11, 2025 | 65.27 | 65.45 | 65.23 | 65.32 | 65.32 | 0.01% | 1,233 |
| Nov 10, 2025 | 65.14 | 65.31 | 64.95 | 65.31 | 65.31 | 1.75% | 2,324 |
| Nov 7, 2025 | 63.66 | 64.19 | 63.63 | 64.19 | 64.19 | -0.55% | 1,115 |
| Nov 6, 2025 | 64.92 | 65.04 | 64.40 | 64.54 | 64.54 | -0.46% | 3,126 |
| Nov 5, 2025 | 64.27 | 64.84 | 64.27 | 64.84 | 64.84 | 0.96% | 3,785 |
| Nov 4, 2025 | 64.21 | 64.75 | 64.21 | 64.23 | 64.23 | -1.75% | 3,546 |
| Nov 3, 2025 | 65.18 | 65.40 | 64.84 | 65.37 | 65.37 | 0.72% | 7,121 |
| Oct 31, 2025 | 64.85 | 64.94 | 64.76 | 64.90 | 64.90 | -0.08% | 1,797 |
| Oct 30, 2025 | 64.91 | 65.03 | 64.91 | 64.95 | 64.95 | -0.98% | 2,889 |
| Oct 29, 2025 | 65.83 | 65.86 | 65.60 | 65.60 | 65.60 | 0.41% | 951 |
| Oct 28, 2025 | 65.01 | 65.40 | 64.99 | 65.32 | 65.32 | -0.03% | 2,276 |
| Oct 27, 2025 | 65.16 | 65.42 | 65.15 | 65.35 | 65.35 | 1.07% | 6,542 |
| Oct 24, 2025 | 64.69 | 64.82 | 64.66 | 64.66 | 64.66 | 0.39% | 5,681 |
| Oct 23, 2025 | 64.15 | 64.51 | 64.09 | 64.40 | 64.40 | 0.77% | 2,876 |
| Oct 22, 2025 | 64.00 | 64.12 | 63.61 | 63.91 | 63.91 | 0.09% | 3,009 |
| Oct 21, 2025 | 63.90 | 63.90 | 63.77 | 63.85 | 63.85 | -0.95% | 1,138 |
| Oct 20, 2025 | 64.12 | 64.53 | 64.12 | 64.46 | 64.46 | 1.06% | 2,064 |
| Oct 17, 2025 | 63.29 | 63.94 | 63.29 | 63.79 | 63.78 | -0.10% | 2,852 |
| Oct 16, 2025 | 63.85 | 64.09 | 63.74 | 63.85 | 63.85 | 0.71% | 3,195 |
| Oct 15, 2025 | 63.54 | 63.64 | 63.34 | 63.40 | 63.40 | 1.36% | 2,059 |
| Oct 14, 2025 | 62.18 | 62.69 | 62.18 | 62.55 | 62.55 | -0.76% | 2,549 |
| Oct 13, 2025 | 62.75 | 63.10 | 62.75 | 63.02 | 63.02 | 2.63% | 2,794 |
| Oct 10, 2025 | 63.38 | 63.54 | 61.37 | 61.41 | 61.41 | -3.17% | 17,688 |
| Oct 9, 2025 | 63.44 | 63.62 | 63.27 | 63.42 | 63.42 | -0.52% | 9,532 |
| Oct 8, 2025 | 63.66 | 63.76 | 63.66 | 63.75 | 63.75 | 0.45% | 1,691 |
| Oct 7, 2025 | 63.30 | 63.91 | 63.14 | 63.47 | 63.46 | -0.72% | 3,460 |
| Oct 6, 2025 | 63.99 | 63.99 | 63.93 | 63.93 | 63.93 | 0.31% | 799 |
| Oct 3, 2025 | 63.82 | 63.87 | 63.72 | 63.73 | 63.73 | 0.23% | 7,989 |
| Oct 2, 2025 | 63.74 | 63.74 | 63.50 | 63.58 | 63.58 | 0.12% | 3,225 |
| Oct 1, 2025 | 63.28 | 63.50 | 63.28 | 63.50 | 63.50 | 0.63% | 802 |
| Sep 30, 2025 | 63.01 | 63.11 | 62.93 | 63.11 | 63.11 | 0.45% | 1,581 |
| Sep 29, 2025 | 63.03 | 63.03 | 62.80 | 62.82 | 62.82 | 0.54% | 7,012 |
| Sep 26, 2025 | 62.02 | 62.52 | 62.00 | 62.49 | 62.49 | 0.15% | 9,726 |