Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flexshares Morn (TLTD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 83.41 83.41 83.1216 83.1216 0
17th Jul 2025 (Thu) 83.41 83.41 83.41 83.3342 203
16th Jul 2025 (Wed) 83.94 83.94 83.07 83.07 5
15th Jul 2025 (Tue) 83.94 83.94 82.7621 82.7621 21
14th Jul 2025 (Mon) 83.94 83.94 83.58 83.4063 1,067
11th Jul 2025 (Fri) 84.41 84.41 84.0541 84.0541 6
10th Jul 2025 (Thu) 84.41 84.64 84.41 84.6091 363
9th Jul 2025 (Wed) 82.31 84.4451 82.31 84.4451 6
8th Jul 2025 (Tue) 82.31 83.7082 82.31 83.7082 0
7th Jul 2025 (Mon) 82.31 83.0421 82.31 83.0421 0
4th Jul 2025 (Fri) 82.31 83.9329 82.31 83.9329 53
3rd Jul 2025 (Thu) 82.31 83.9329 82.31 83.9329 53
2nd Jul 2025 (Wed) 82.31 83.7353 82.31 83.7353 0
1st Jul 2025 (Tue) 82.31 83.4311 82.31 83.4311 18
30th Jun 2025 (Mon) 82.31 83.4594 82.31 83.4594 0
27th Jun 2025 (Fri) 82.31 83.0924 82.31 83.0924 0
26th Jun 2025 (Thu) 82.31 82.59 82.31 82.5253 930
25th Jun 2025 (Wed) 81.44 81.44 81.44 81.41 200
24th Jun 2025 (Tue) 80.40 81.7701 80.40 81.7701 16
23rd Jun 2025 (Mon) 80.40 80.40 80.40 80.9822 223
20th Jun 2025 (Fri) 81.345 81.345 81.345 80.4261 233
19th Jun 2025 (Thu) 82.32 82.32 82.181 82.181 1
18th Jun 2025 (Wed) 82.32 82.32 82.181 82.181 1
17th Jun 2025 (Tue) 82.32 82.32 82.0054 82.0054 0
16th Jun 2025 (Mon) 82.32 82.9117 82.32 82.9117 0
13th Jun 2025 (Fri) 82.32 82.5415 82.32 82.5415 0
12th Jun 2025 (Thu) 82.32 83.4724 82.32 83.4724 0
11th Jun 2025 (Wed) 82.32 82.7776 82.32 82.7776 0
10th Jun 2025 (Tue) 82.32 82.6848 82.32 82.6848 0
9th Jun 2025 (Mon) 82.32 82.5607 82.32 82.5607 0
6th Jun 2025 (Fri) 82.32 82.5941 82.32 82.5941 0
5th Jun 2025 (Thu) 82.32 82.3274 82.32 82.3274 0
4th Jun 2025 (Wed) 82.32 82.4739 82.32 82.4739 0
3rd Jun 2025 (Tue) 82.32 82.32 82.1237 82.1237 82
2nd Jun 2025 (Mon) 82.32 82.32 82.32 82.6634 217
30th May 2025 (Fri) 80.80 81.55 80.80 81.55 127
29th May 2025 (Thu) 80.80 81.5048 80.80 81.5048 7
28th May 2025 (Wed) 82.0181 82.0181 82.0181 82.0181 4
27th May 2025 (Tue) 80.8609 80.8609 80.8609 80.8609 0
26th May 2025 (Mon) 80.8609 80.8609 80.8609 80.8609 0
24th May 2025 (Sat) 80.61 80.8609 80.61 80.8609 0
23rd May 2025 (Fri) 80.61 80.61 80.61 80.61 0
22nd May 2025 (Thu) 80.5656 80.5656 80.5656 80.5656 34
21st May 2025 (Wed) 80.9105 80.9105 80.9105 80.9105 46
20th May 2025 (Tue) 80.80 80.80 80.80 80.80 103
FTSE 100 Latest
Value8,992.12
Change19.48