Nuveen Quant Small Cap Equity Fund R6 Class (TISEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.57
-0.35 (-1.76%)
At close: Mar 27, 2026
TISEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.76% |
| Mar 26, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.68% |
| Mar 25, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.35% |
| Mar 24, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.71% |
| Mar 23, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2.37% |
| Mar 20, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -2.17% |
| Mar 19, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.61% |
| Mar 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.55% |
| Mar 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.70% |
| Mar 16, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.91% |
| Mar 13, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.20% |
| Mar 12, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.84% |
| Mar 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.10% |
| Mar 10, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% |
| Mar 9, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.95% |
| Mar 6, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.16% |
| Mar 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.97% |
| Mar 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.36% |
| Mar 3, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.87% |
| 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% |