Skip to main content
TIAA-CREF Funds - TIAA-CREF Core Impact Bond Fund (TSBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.86
+0.02 (0.23%)
Dec 20, 2024, 4:00 PM EST

TSBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20248.838.838.838.838.83-
Dec 23, 20248.838.838.838.838.83-0.34%
Dec 20, 20248.868.868.868.868.860.23%
Dec 19, 20248.848.848.848.848.84-0.45%
Dec 18, 20248.888.888.888.888.88-0.56%
Dec 17, 20248.938.938.938.938.93-
Dec 16, 20248.938.938.938.938.93-
Dec 13, 20248.938.938.938.938.93-0.45%
Dec 12, 20248.978.978.978.978.97-0.33%
Dec 11, 20249.009.009.009.009.00-0.22%
Dec 10, 20249.029.029.029.029.02-0.11%
Dec 9, 20249.039.039.039.039.03-0.33%
Dec 6, 20249.069.069.069.069.060.22%
Dec 5, 20249.049.049.049.049.04-
Dec 4, 20249.049.049.049.049.040.33%
Dec 3, 20249.019.019.019.019.01-0.22%
Dec 2, 20249.039.039.039.039.030.11%
Nov 29, 20249.029.029.029.029.020.33%
Nov 27, 20248.998.998.998.998.960.22%
Nov 26, 20248.978.978.978.978.94-0.22%
Nov 25, 20248.998.998.998.998.960.90%
Nov 22, 20248.918.918.918.918.880.11%
Nov 21, 20248.908.908.908.908.87-0.11%
Nov 20, 20248.918.918.918.918.88-0.11%
Nov 19, 20248.928.928.928.928.890.11%
Nov 18, 20248.918.918.918.918.880.11%
Nov 15, 20248.908.908.908.908.87-
Nov 14, 20248.908.908.908.908.87-
Nov 13, 20248.908.908.908.908.87-0.11%
Nov 12, 20248.918.918.918.918.88-0.56%
Nov 11, 20248.968.968.968.968.93-0.22%
Nov 8, 20248.988.988.988.988.950.22%
Nov 7, 20248.968.968.968.968.930.67%
Nov 6, 20248.908.908.908.908.87-0.78%
Nov 5, 20248.978.978.978.978.940.22%
Nov 4, 20248.958.958.958.958.920.45%
Nov 1, 20248.918.918.918.918.88-0.45%
Oct 31, 20248.958.958.958.958.92-0.11%
Oct 30, 20248.968.968.968.968.90-
Oct 29, 20248.968.968.968.968.90-
Oct 28, 20248.968.968.968.968.90-0.11%
Oct 25, 20248.978.978.978.978.91-0.22%
Oct 24, 20248.998.998.998.998.930.11%
Oct 23, 20248.988.988.988.988.92-0.22%
Oct 22, 20249.009.009.009.008.94-
Oct 21, 20249.009.009.009.008.94-0.77%
Oct 18, 20249.079.079.079.079.010.11%
Oct 17, 20249.069.069.069.069.00-0.44%
Oct 16, 20249.109.109.109.109.040.11%
Oct 15, 20249.099.099.099.099.030.44%
Oct 14, 20249.059.059.059.058.99-0.11%
Oct 11, 20249.069.069.069.069.00-0.11%
Oct 10, 20249.079.079.079.079.01-
Oct 9, 20249.079.079.079.079.01-0.22%
Oct 8, 20249.099.099.099.099.03-
Oct 7, 20249.099.099.099.099.03-0.22%
Oct 4, 20249.119.119.119.119.05-0.76%
Oct 3, 20249.189.189.189.189.12-0.33%
Oct 2, 20249.219.219.219.219.15-0.22%
Oct 1, 20249.239.239.239.239.170.33%
Sep 30, 20249.209.209.209.209.14-0.33%
Sep 27, 20249.239.239.239.239.140.33%
Sep 26, 20249.209.209.209.209.11-0.11%
Sep 25, 20249.219.219.219.219.12-0.32%
Sep 24, 20249.249.249.249.249.150.11%
Sep 23, 20249.239.239.239.239.14-0.11%
Sep 20, 20249.249.249.249.249.15-
Sep 19, 20249.249.249.249.249.15-
Sep 18, 20249.249.249.249.249.15-0.32%
Sep 17, 20249.279.279.279.279.18-0.11%
Sep 16, 20249.289.289.289.289.190.32%
Sep 13, 20249.259.259.259.259.160.11%
Sep 12, 20249.249.249.249.249.15-0.11%
Sep 11, 20249.259.259.259.259.16-
Sep 10, 20249.259.259.259.259.160.33%
Sep 9, 20249.229.229.229.229.130.11%
Sep 6, 20249.219.219.219.219.120.11%
Sep 5, 20249.209.209.209.209.110.22%
Sep 4, 20249.189.189.189.189.090.33%
Sep 3, 20249.159.159.159.159.060.44%
Aug 30, 20249.119.119.119.119.02-0.22%
Aug 29, 20249.139.139.139.139.01-0.11%
Aug 28, 20249.149.149.149.149.02-0.11%
Aug 27, 20249.159.159.159.159.03-
Aug 26, 20249.159.159.159.159.03-0.11%
Aug 23, 20249.169.169.169.169.040.44%
Aug 22, 20249.129.129.129.129.00-0.44%
Aug 21, 20249.169.169.169.169.040.22%
Aug 20, 20249.149.149.149.149.020.22%
Aug 19, 20249.129.129.129.129.000.11%
Aug 16, 20249.119.119.119.118.990.22%
Aug 15, 20249.099.099.099.098.97-0.33%
Aug 14, 20249.129.129.129.129.000.11%
Aug 13, 20249.119.119.119.118.990.33%
Aug 12, 20249.089.089.089.088.960.22%
Aug 9, 20249.069.069.069.068.940.33%
Aug 8, 20249.039.039.039.038.91-0.22%
Aug 7, 20249.059.059.059.058.93-0.33%
Aug 6, 20249.089.089.089.088.96-0.66%
Aug 5, 20249.149.149.149.149.02-