American Beacon IMC International Small Cap Fund Investor Class (TIVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.43
-0.41 (-1.80%)
Apr 2, 2026, 4:00 PM EST
TIVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.80% |
| Apr 1, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2.88% |
| Mar 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.65% |
| Mar 30, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.23% |
| Mar 27, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.35% |
| Mar 26, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -2.50% |
| Mar 25, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2.85% |
| Mar 24, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.41% |
| Mar 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.09% |
| Mar 20, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -3.04% |
| Mar 19, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.18% |
| Mar 18, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.57% |
| Mar 17, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.31% |
| Mar 16, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.79% |
| Mar 13, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.19% |
| Mar 12, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -2.25% |
| Mar 11, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.61% |
| Mar 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.23% |
| Mar 9, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.57% |
| Mar 6, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.38% |
| Mar 5, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.73% |
| Mar 4, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.72% |
| Mar 3, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -4.35% |
| Mar 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.53% |
| Feb 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.45% |
| Feb 26, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.20% |
| Feb 25, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.90% |
| Feb 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.50% |
| Feb 23, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.29% |
| Feb 20, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.67% |
| Feb 19, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.68% |
| Feb 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% |
| Feb 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.26% |
| Feb 13, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.34% |
| Feb 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.64% |
| Feb 11, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.47% |
| Feb 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.65% |
| Feb 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.94% |
| Feb 6, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 2.39% |
| Feb 5, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -2.72% |
| Feb 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.57% |
| Feb 3, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.70% |
| Feb 2, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.62% |
| Jan 30, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -2.56% |
| Jan 29, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.13% |
| Jan 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.01% |
| Jan 27, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.97% |
| Jan 26, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.09% |
| Jan 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.42% |
| Jan 22, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.16% |