American Beacon IMC Int Small Cap Inv (TIVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.99
-0.52 (-2.42%)
Nov 5, 2025, 8:10 AM EST
TIVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -2.42% |
| Nov 3, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.66% |
| Oct 31, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.52% |
| Oct 30, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.65% |
| Oct 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.71% |
| Oct 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.19% |
| Oct 27, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.95% |
| Oct 24, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.05% |
| Oct 23, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.07% |
| Oct 22, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.29% |
| Oct 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.05% |
| Oct 20, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.65% |
| Oct 17, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.72% |
| Oct 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.14% |
| Oct 15, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.60% |
| Oct 14, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.01% |
| Oct 13, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.81% |
| Oct 10, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -3.49% |
| Oct 9, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.52% |
| Oct 8, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.19% |
| Oct 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.38% |
| Oct 6, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.57% |
| Oct 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.96% |
| Oct 2, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.53% |
| Oct 1, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% |
| Sep 30, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.37% |
| Sep 29, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.99% |
| Sep 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.39% |
| Sep 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.12% |
| Sep 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.19% |
| Sep 23, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.48% |
| Sep 22, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.83% |
| Sep 19, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Sep 18, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.64% |
| Sep 17, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.92% |
| Sep 16, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.24% |
| Sep 15, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.15% |
| Sep 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.19% |
| Sep 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.83% |
| Sep 10, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.19% |
| Sep 9, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Sep 8, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.60% |
| Sep 5, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.80% |
| Sep 4, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Sep 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.30% |
| Sep 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.93% |
| Aug 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.30% |
| Aug 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.40% |
| Aug 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |
| Aug 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.15% |