TIAA-CREF Funds - Nuveen Quant Small Cap Equity Fund (TSCHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.48
+0.18 (0.98%)
Dec 20, 2024, 4:00 PM EST
TSCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.75% |
| Dec 24, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.03% |
| Dec 23, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.05% |
| Dec 20, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.98% |
| Dec 19, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.16% |
| Dec 18, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -4.18% |
| Dec 17, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.34% |
| Dec 16, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.78% |
| Dec 13, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.57% |
| Dec 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.28% |
| Dec 11, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.62% |
| Dec 10, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.20% |
| Dec 9, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.21% |
| Dec 6, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -10.06% |
| Dec 5, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 19.73 | -1.35% |
| Dec 4, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 20.00 | 0.77% |
| Dec 3, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 19.85 | -0.50% |
| Dec 2, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 19.94 | 0.23% |
| Nov 29, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 19.90 | 0.23% |
| Nov 27, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 19.85 | -0.23% |
| Nov 26, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 19.90 | -0.36% |
| Nov 25, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 19.97 | 1.23% |
| Nov 22, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 19.73 | 1.71% |
| Nov 21, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 19.40 | 1.74% |
| Nov 20, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 19.06 | - |
| Nov 19, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 19.06 | 1.05% |
| Nov 18, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 18.87 | 0.19% |
| Nov 15, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 18.83 | -1.50% |
| Nov 14, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 19.12 | -1.84% |
| Nov 13, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 19.48 | -0.64% |
| Nov 12, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 19.60 | -1.71% |
| Nov 11, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 19.94 | 1.55% |
| Nov 8, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 19.64 | 1.06% |
| Nov 7, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 19.43 | -0.41% |
| Nov 6, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 19.51 | 5.74% |
| Nov 5, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 18.45 | 1.99% |
| Nov 4, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 18.09 | 0.15% |
| Nov 1, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.07 | 0.55% |
| Oct 31, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17.97 | -1.57% |
| Oct 30, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 18.26 | 0.05% |
| Oct 29, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 18.25 | -0.10% |
| Oct 28, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 18.27 | 1.40% |
| Oct 25, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.01 | -0.50% |
| Oct 24, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 18.10 | 0.05% |
| Oct 23, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 18.09 | -0.89% |
| Oct 22, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 18.26 | -0.44% |
| Oct 21, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 18.34 | -1.35% |
| Oct 18, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 18.59 | -0.38% |
| Oct 17, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 18.66 | -0.24% |
| Oct 16, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 18.71 | 1.26% |
| Oct 15, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 18.47 | 0.05% |
| Oct 14, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 18.46 | 0.73% |
| Oct 11, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 18.33 | 2.05% |
| Oct 10, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 17.96 | -0.74% |
| Oct 9, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 18.09 | 0.25% |
| Oct 8, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.05 | 0.30% |
| Oct 7, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 18.00 | -1.04% |
| Oct 4, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 18.18 | 1.61% |
| Oct 3, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 17.90 | -0.45% |
| Oct 2, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 17.98 | -0.05% |
| Oct 1, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 17.99 | -1.33% |
| Sep 30, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 18.23 | 0.40% |
| Sep 27, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 18.16 | 0.50% |
| Sep 26, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.07 | 0.20% |
| Sep 25, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 18.03 | -0.89% |
| Sep 24, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 18.19 | 0.05% |
| Sep 23, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 18.18 | -0.25% |
| Sep 20, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 18.23 | -0.88% |
| Sep 19, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 18.39 | 2.25% |
| Sep 18, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 17.99 | 0.20% |
| Sep 17, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 17.95 | 0.71% |
| Sep 16, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 17.83 | 0.40% |
| Sep 13, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 17.75 | 2.12% |
| Sep 12, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 17.39 | 1.31% |
| Sep 11, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 17.16 | 0.42% |
| Sep 10, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.09 | -0.10% |
| Sep 9, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.11 | 0.53% |
| Sep 6, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.02 | -2.02% |
| Sep 5, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 17.37 | -0.72% |
| Sep 4, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 17.49 | -0.26% |
| Sep 3, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 17.54 | -3.12% |
| Aug 30, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 18.10 | 0.75% |
| Aug 29, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17.97 | 0.65% |
| Aug 28, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 17.85 | -0.65% |
| Aug 27, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 17.97 | -0.50% |
| Aug 26, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 18.06 | -0.30% |
| Aug 23, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 18.11 | 3.07% |
| Aug 22, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 17.57 | -0.81% |
| Aug 21, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 17.72 | 1.18% |
| Aug 20, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 17.51 | -1.12% |
| Aug 19, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 17.71 | 1.23% |
| Aug 16, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 17.49 | 0.36% |
| Aug 15, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 17.43 | 2.37% |
| Aug 14, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 17.03 | -0.42% |
| Aug 13, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 17.10 | 1.38% |
| Aug 12, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 16.86 | -0.63% |
| Aug 9, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 16.97 | -0.05% |
| Aug 8, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 16.98 | 2.49% |
| Aug 7, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 16.57 | -1.44% |
| Aug 6, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 16.81 | 1.57% |