American Beacon IMC Int Small Cap Inv (TIVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.52
+0.13 (0.64%)
Sep 18, 2025, 4:00 PM EDT
TIVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| 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% |
| Aug 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.15% |
| Aug 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.62% |
| Aug 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.81% |
| Aug 20, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.16% |
| Aug 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.58% |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% |
| Aug 15, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.35% |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% |
| Aug 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.91% |
| Aug 12, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.61% |
| Aug 11, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.30% |
| Aug 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.10% |
| Aug 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.46% |
| Aug 6, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.98% |
| Aug 5, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.88% |
| Aug 4, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.69% |
| Aug 1, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.04% |
| Jul 31, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.63% |
| Jul 30, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.47% |
| Jul 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.79% |
| Jul 28, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.78% |
| Jul 25, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.62% |
| Jul 24, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.16% |
| Jul 23, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.79% |
| Jul 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.42% |
| Jul 21, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.63% |
| Jul 18, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.16% |
| Jul 17, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.90% |
| Jul 16, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.05% |
| Jul 15, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.32% |
| Jul 14, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.27% |
| Jul 11, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.74% |
| Jul 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.16% |