Nuveen Quant Small Cap Equity Fund R6 Class (TISEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.53
-0.32 (-1.53%)
At close: Jan 30, 2026
TISEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% |
| Dec 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.67% |
| Dec 11, 2025 | 20.35 | 20.35 | 20.35 | 22.14 | 20.35 | 1.42% |
| Dec 10, 2025 | 20.07 | 20.07 | 20.07 | 21.83 | 20.07 | 1.21% |
| Dec 9, 2025 | 19.83 | 19.83 | 19.83 | 21.57 | 19.83 | 0.33% |
| Dec 8, 2025 | 19.76 | 19.76 | 19.76 | 21.50 | 19.76 | -0.05% |
| Dec 5, 2025 | 19.77 | 19.77 | 19.77 | 21.51 | 19.77 | -0.37% |
| Dec 4, 2025 | 19.85 | 19.85 | 19.85 | 21.59 | 19.85 | 0.65% |
| Dec 3, 2025 | 19.72 | 19.72 | 19.72 | 21.45 | 19.72 | 1.47% |
| Dec 2, 2025 | 19.43 | 19.43 | 19.43 | 21.14 | 19.43 | - |
| Dec 1, 2025 | 19.43 | 19.43 | 19.43 | 21.14 | 19.43 | -1.12% |
| Nov 28, 2025 | 19.65 | 19.65 | 19.65 | 21.38 | 19.65 | 0.56% |
| Nov 26, 2025 | 19.54 | 19.54 | 19.54 | 21.26 | 19.54 | 0.76% |
| Nov 25, 2025 | 19.40 | 19.40 | 19.40 | 21.10 | 19.40 | 2.13% |
| Nov 24, 2025 | 18.99 | 18.99 | 18.99 | 20.66 | 18.99 | 2.02% |
| Nov 21, 2025 | 18.61 | 18.61 | 18.61 | 20.25 | 18.61 | 2.64% |
| Nov 20, 2025 | 18.14 | 18.14 | 18.14 | 19.73 | 18.14 | -1.94% |
| Nov 19, 2025 | 18.49 | 18.49 | 18.49 | 20.12 | 18.49 | 0.15% |
| Nov 18, 2025 | 18.47 | 18.47 | 18.47 | 20.09 | 18.47 | 0.30% |