Get the Stockscreener App
284.74
0.23%
-0.6425
After Hours:
284.74
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History
The historical daily chart and data for FlexShares Morningstar US Market Factors Tilt Index Fund stock (TILT), show that the latest closing stock price as of September 04, 2026, is $284.74.
- FlexShares Morningstar US Market Factors Tilt Index Fund all-time high stock price is $287.68, occurred on August 13, 2026.
- The lowest FlexShares Morningstar US Market Factors Tilt Index Fund stock price recorded was $78.75 on March 23, 2020. Since then, FlexShares Morningstar US Market Factors Tilt Index Fund's stock price has risen over 261.55% to $284.74 now.
- The 52-week high stock price for TILT is $287.68, representing a 1.03% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for TILT is $234.94, indicating a -17.49% decrease from the current share price, occurred on March 30, 2026.
- The closing price of FlexShares Morningstar US Market Factors Tilt Index Fund (TILT) stock in the beginning of 2025 was $183.50. The stock closed the year at $148.60, a loss of over -19.02% for the year.
The table below shows more information about TILT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $285.0 | $284.7 | $0.26 | 2,809.0 | -0.23% |
| Sep 03, 2026 | $285.5 | $284.2 | $1.26 | 1,424.0 | +1.00% |
| Sep 02, 2026 | $282.8 | $282.6 | $0.2344 | 4,809.0 | +0.68% |
| Sep 01, 2026 | $281.1 | $280.6 | $0.4108 | 1,914.0 | -0.84% |
| Aug 31, 2026 | $283.3 | $282.4 | $0.9259 | 3,117.0 | -0.44% |
| Aug 28, 2026 | $284.6 | $284.1 | $0.5139 | 1,243.0 | -0.30% |
| Aug 27, 2026 | $285.4 | $284.9 | $0.44 | 2,779.0 | +0.42% |
| Aug 26, 2026 | $283.9 | $283.4 | $0.52 | 3,951.0 | +0.07% |
| Aug 25, 2026 | $283.7 | $282.9 | $0.8385 | 1,813.0 | +0.22% |
| Aug 24, 2026 | $283.2 | $283.0 | $0.26 | 3,926.0 | -0.29% |
| Aug 21, 2026 | $283.9 | $283.5 | $0.46 | 1,528.0 | +0.56% |
| Aug 20, 2026 | $283.8 | $282.3 | $1.50 | 2,784.0 | -0.78% |
| Aug 19, 2026 | $286.1 | $284.6 | $1.55 | 2,406.0 | +0.23% |
| Aug 18, 2026 | $284.9 | $283.9 | $0.98 | 1,863.0 | -0.75% |
| Aug 17, 2026 | $286.8 | $286.0 | $0.7494 | 3,561.0 | -0.50% |
| Aug 14, 2026 | $287.5 | $287.4 | $0.0781 | 1,649.0 | -0.08% |
| Aug 13, 2026 | $287.7 | $286.8 | $0.8652 | 4,149.0 | +0.68% |
| Aug 12, 2026 | $286.1 | $285.3 | $0.8046 | 2,111.0 | +0.27% |
| Aug 11, 2026 | $286.0 | $285.0 | $1.05 | 2,558.0 | -0.13% |
| Aug 10, 2026 | $285.7 | $285.3 | $0.34 | 8,584.0 | -0.10% |
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of FlexShares Morningstar US Market Factors Tilt Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TILT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of FlexShares Morningstar US Market Factors Tilt Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $285.5 | $280.6 | $4.82 | 13,765.0 | +0.60% |
| Aug, 2026 | $287.7 | $277.6 | $10.05 | 66,355.0 | +2.23% |
| Jul, 2026 | $278.9 | $272.5 | $6.39 | 122,533.0 | +0.29% |
| Jun, 2026 | $277.8 | $267.1 | $10.67 | 109,409.0 | +0.36% |
| May, 2026 | $275.6 | $262.6 | $12.99 | 181,143.0 | +4.11% |
| Apr, 2026 | $264.4 | $240.0 | $24.40 | 384,976.0 | +9.47% |
| Mar, 2026 | $254.6 | $234.9 | $19.63 | 189,549.0 | -4.95% |
| Feb, 2026 | $258.2 | $251.0 | $7.19 | 311,224.0 | +0.01% |
| Jan, 2026 | $256.3 | $248.8 | $7.50 | 103,698.0 | +2.11% |
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $252.8 | $246.2 | $6.54 | 130,120.0 | +0.73% |
| Nov, 2025 | $248.8 | $235.9 | $12.92 | 105,584.0 | +0.96% |
| Oct, 2025 | $248.7 | $236.5 | $12.21 | 88,061.0 | +1.68% |
| Sep, 2025 | $243.6 | $232.8 | $10.84 | 237,680.0 | +2.57% |
| Aug, 2025 | $237.4 | $223.6 | $13.75 | 116,570.0 | +3.40% |
| Jul, 2025 | $231.6 | $223.5 | $8.10 | 122,407.0 | +1.99% |
| Jun, 2025 | $224.0 | $212.5 | $11.54 | 136,161.0 | +4.69% |
| May, 2025 | $217.1 | $203.1 | $13.94 | 276,324.0 | +5.69% |
| Apr, 2025 | $208.3 | $179.1 | $29.20 | 222,272.0 | -1.60% |
| Mar, 2025 | $216.8 | $201.4 | $15.45 | 207,589.0 | -5.81% |
| Feb, 2025 | $226.0 | $215.2 | $10.84 | 179,901.0 | -2.19% |
| Jan, 2025 | $225.8 | $213.0 | $12.82 | 229,724.0 | +3.41% |
FlexShares Morningstar US Market Factors Tilt Index Fund Stock (TILT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $227.4 | $215.3 | $12.12 | 342,035.0 | -4.28% |
| Nov, 2024 | $226.8 | $211.4 | $15.38 | 226,094.0 | +7.33% |
| Oct, 2024 | $217.1 | $202.0 | $15.16 | 144,624.0 | -0.86% |
| Sep, 2024 | $212.9 | $200.6 | $12.35 | 207,850.0 | +1.46% |
| Aug, 2024 | $210.0 | $192.1 | $17.93 | 223,113.0 | +1.32% |
| Jul, 2024 | $210.2 | $199.3 | $10.91 | 95,350.0 | +3.60% |
| Jun, 2024 | $201.2 | $195.6 | $5.64 | 444,435.0 | +1.27% |
| May, 2024 | $199.6 | $187.8 | $11.75 | 225,002.0 | +4.57% |
| Apr, 2024 | $198.1 | $185.7 | $12.39 | 188,901.0 | -4.87% |
| Mar, 2024 | $198.4 | $190.6 | $7.75 | 353,523.0 | +3.50% |
| Feb, 2024 | $191.7 | $182.8 | $8.91 | 187,608.0 | +4.93% |
| Jan, 2024 | $186.3 | $178.2 | $8.16 | 145,181.0 | +0.11% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):