Skip to main content
Nuveen Quant Small Cap Equity Fund R6 Class (TISEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.67
+0.19 (1.03%)
Dec 24, 2024, 4:00 PM EST

TISEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202418.8118.8118.8118.8118.810.75%
Dec 24, 202418.6718.6718.6718.6718.671.03%
Dec 23, 202418.4818.4818.4818.4818.48-0.05%
Dec 20, 202418.4918.4918.4918.4918.490.98%
Dec 19, 202418.3118.3118.3118.3118.31-0.11%
Dec 18, 202418.3318.3318.3318.3318.33-4.23%
Dec 17, 202419.1419.1419.1419.1419.14-1.34%
Dec 16, 202419.4019.4019.4019.4019.400.78%
Dec 13, 202419.2519.2519.2519.2519.25-0.57%
Dec 12, 202419.3619.3619.3619.3619.36-1.27%
Dec 11, 202419.6119.6119.6119.6119.610.62%
Dec 10, 202419.4919.4919.4919.4919.49-0.20%
Dec 9, 202419.5319.5319.5319.5319.53-1.21%
Dec 6, 202419.7719.7719.7719.7719.77-10.05%
Dec 5, 202421.9821.9821.9821.9819.73-1.39%
Dec 4, 202422.2922.2922.2922.2920.010.81%
Dec 3, 202422.1122.1122.1122.1119.85-0.54%
Dec 2, 202422.2322.2322.2322.2319.960.23%
Nov 29, 202422.1822.1822.1822.1819.910.23%
Nov 27, 202422.1322.1322.1322.1319.87-0.18%
Nov 26, 202422.1722.1722.1722.1719.90-0.40%
Nov 25, 202422.2622.2622.2622.2619.981.27%
Nov 22, 202421.9821.9821.9821.9819.731.67%
Nov 21, 202421.6221.6221.6221.6219.411.79%
Nov 20, 202421.2421.2421.2421.2419.07-
Nov 19, 202421.2421.2421.2421.2419.071.05%
Nov 18, 202421.0221.0221.0221.0218.870.19%
Nov 15, 202420.9820.9820.9820.9818.84-1.50%
Nov 14, 202421.3021.3021.3021.3019.12-1.84%
Nov 13, 202421.7021.7021.7021.7019.48-0.69%
Nov 12, 202421.8521.8521.8521.8519.62-1.67%
Nov 11, 202422.2222.2222.2222.2219.951.55%
Nov 8, 202421.8821.8821.8821.8819.641.02%
Nov 7, 202421.6621.6621.6621.6619.45-0.37%
Nov 6, 202421.7421.7421.7421.7419.525.74%
Nov 5, 202420.5620.5620.5620.5618.461.98%
Nov 4, 202420.1620.1620.1620.1618.100.15%
Nov 1, 202420.1320.1320.1320.1318.070.55%
Oct 31, 202420.0220.0220.0220.0217.97-1.57%
Oct 30, 202420.3420.3420.3420.3418.260.05%
Oct 29, 202420.3320.3320.3320.3318.25-0.10%
Oct 28, 202420.3520.3520.3520.3518.271.34%
Oct 25, 202420.0820.0820.0820.0818.03-0.45%
Oct 24, 202420.1720.1720.1720.1718.110.05%
Oct 23, 202420.1620.1620.1620.1618.10-0.88%
Oct 22, 202420.3420.3420.3420.3418.26-0.44%
Oct 21, 202420.4320.4320.4320.4318.34-1.35%
Oct 18, 202420.7120.7120.7120.7118.59-0.38%
Oct 17, 202420.7920.7920.7920.7918.67-0.24%
Oct 16, 202420.8420.8420.8420.8418.711.26%
Oct 15, 202420.5820.5820.5820.5818.480.05%
Oct 14, 202420.5720.5720.5720.5718.470.73%
Oct 11, 202420.4220.4220.4220.4218.332.05%
Oct 10, 202420.0120.0120.0120.0117.96-0.74%
Oct 9, 202420.1620.1620.1620.1618.100.25%
Oct 8, 202420.1120.1120.1120.1118.050.30%
Oct 7, 202420.0520.0520.0520.0518.00-1.04%
Oct 4, 202420.2620.2620.2620.2618.191.55%
Oct 3, 202419.9519.9519.9519.9517.91-0.40%
Oct 2, 202420.0320.0320.0320.0317.98-0.05%
Oct 1, 202420.0420.0420.0420.0417.99-1.33%
Sep 30, 202420.3120.3120.3120.3118.230.40%
Sep 27, 202420.2320.2320.2320.2318.160.50%
Sep 26, 202420.1320.1320.1320.1318.070.20%
Sep 25, 202420.0920.0920.0920.0918.04-0.89%
Sep 24, 202420.2720.2720.2720.2718.200.05%
Sep 23, 202420.2620.2620.2620.2618.19-0.25%
Sep 20, 202420.3120.3120.3120.3118.23-0.93%
Sep 19, 202420.5020.5020.5020.5018.402.30%
Sep 18, 202420.0420.0420.0420.0417.990.20%
Sep 17, 202420.0020.0020.0020.0017.960.70%
Sep 16, 202419.8619.8619.8619.8617.830.40%
Sep 13, 202419.7819.7819.7819.7817.762.12%
Sep 12, 202419.3719.3719.3719.3717.391.31%
Sep 11, 202419.1219.1219.1219.1217.170.42%
Sep 10, 202419.0419.0419.0419.0417.09-0.10%
Sep 9, 202419.0619.0619.0619.0617.110.58%
Sep 6, 202418.9518.9518.9518.9517.01-2.07%
Sep 5, 202419.3519.3519.3519.3517.37-0.72%
Sep 4, 202419.4919.4919.4919.4917.50-0.26%
Sep 3, 202419.5419.5419.5419.5417.54-3.12%
Aug 30, 202420.1720.1720.1720.1718.110.75%
Aug 29, 202420.0220.0220.0220.0217.970.65%
Aug 28, 202419.8919.8919.8919.8917.86-0.65%
Aug 27, 202420.0220.0220.0220.0217.97-0.50%
Aug 26, 202420.1220.1220.1220.1218.06-0.30%
Aug 23, 202420.1820.1820.1820.1818.123.06%
Aug 22, 202419.5819.5819.5819.5817.58-0.76%
Aug 21, 202419.7319.7319.7319.7317.711.13%
Aug 20, 202419.5119.5119.5119.5117.52-1.12%
Aug 19, 202419.7319.7319.7319.7317.711.23%
Aug 16, 202419.4919.4919.4919.4917.500.36%
Aug 15, 202419.4219.4219.4219.4217.442.37%
Aug 14, 202418.9718.9718.9718.9717.03-0.42%
Aug 13, 202419.0519.0519.0519.0517.101.38%
Aug 12, 202418.7918.7918.7918.7916.87-0.63%
Aug 9, 202418.9118.9118.9118.9116.98-0.05%
Aug 8, 202418.9218.9218.9218.9216.992.49%
Aug 7, 202418.4618.4618.4618.4616.57-1.44%
Aug 6, 202418.7318.7318.7318.7316.821.57%