Nuveen Small Cap Blend Index Fund R6 Class (TISBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.57
+0.32 (1.17%)
At close: Feb 13, 2026
TISBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.17% |
| Feb 12, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -2.01% |
| Feb 11, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.36% |
| Feb 10, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.36% |
| Feb 9, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.72% |
| Feb 6, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 3.58% |
| Feb 5, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.76% |
| Feb 4, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.91% |
| Feb 3, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.33% |
| Feb 2, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.99% |
| Jan 30, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.52% |
| Jan 29, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.04% |
| Jan 28, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.47% |
| Jan 27, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.25% |
| Jan 26, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.36% |
| Jan 23, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.80% |
| Jan 22, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.75% |
| Jan 21, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 2.00% |
| Jan 20, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.22% |
| Jan 16, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.14% |
| Jan 15, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.87% |
| Jan 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.69% |
| Jan 13, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.11% |
| Jan 12, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.44% |
| Jan 9, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.81% |
| Jan 8, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.08% |
| Jan 7, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.30% |
| Jan 6, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.40% |
| Jan 5, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.57% |
| Jan 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.04% |
| Dec 31, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.69% |
| Dec 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.76% |
| Dec 29, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.57% |
| Dec 26, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.53% |
| Dec 24, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.30% |
| Dec 23, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.71% |
| Dec 22, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.18% |
| Dec 19, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.84% |
| Dec 18, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.62% |
| Dec 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.03% |
| Dec 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.46% |
| Dec 15, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.79% |
| Dec 12, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -5.32% |
| Dec 11, 2025 | 26.95 | 26.95 | 26.95 | 28.02 | 26.95 | 1.23% |
| Dec 10, 2025 | 26.63 | 26.63 | 26.63 | 27.68 | 26.63 | 1.32% |
| Dec 9, 2025 | 26.28 | 26.28 | 26.28 | 27.32 | 26.28 | 0.22% |
| Dec 8, 2025 | 26.22 | 26.22 | 26.22 | 27.26 | 26.22 | - |
| Dec 5, 2025 | 26.22 | 26.22 | 26.22 | 27.26 | 26.22 | -0.40% |
| Dec 4, 2025 | 26.33 | 26.33 | 26.33 | 27.37 | 26.33 | 0.77% |
| Dec 3, 2025 | 26.13 | 26.13 | 26.13 | 27.16 | 26.13 | 1.91% |