Nuveen Quant Small Cap Equity Fund R6 Class (TISEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.91
+0.17 (0.82%)
At close: Mar 2, 2026
TISEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.82% |
| Feb 27, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.75% |
| Feb 26, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.76% |
| Feb 25, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.67% |
| Feb 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.22% |
| Feb 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.67% |
| Feb 20, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.14% |
| Feb 19, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.29% |
| Feb 18, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.58% |
| Feb 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.10% |
| Feb 13, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.37% |
| Feb 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.16% |
| Feb 11, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.52% |
| Feb 10, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.38% |
| Feb 9, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.57% |
| Feb 6, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 3.62% |
| Feb 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.46% |
| Feb 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.44% |
| Feb 3, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.19% |
| Feb 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.07% |
| Jan 30, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.53% |
| Jan 29, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.29% |
| Jan 28, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.29% |
| Jan 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Jan 26, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Jan 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.60% |
| Jan 22, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.81% |
| Jan 21, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.04% |
| Jan 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% |
| Jan 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% |
| Jan 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.12% |
| Jan 14, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.29% |
| Jan 13, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.24% |
| Jan 12, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.29% |
| Jan 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% |
| Jan 8, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.94% |
| Jan 7, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Jan 6, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.05% |
| Jan 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.42% |
| Jan 2, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.71% |
| Dec 31, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.81% |
| Dec 30, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.65% |
| Dec 29, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.55% |
| Dec 26, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.35% |
| Dec 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.40% |
| Dec 23, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.60% |
| Dec 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.05% |
| Dec 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.01% |
| Dec 18, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.71% |
| Dec 17, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.06% |