Trillium ESG Small/Mid Cap Fund Institutional Shares (TSMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.72
-0.02 (-0.13%)
At close: Apr 2, 2026
TSMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.13% |
| Apr 1, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.64% |
| Mar 31, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.62% |
| Mar 30, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -2.06% |
| Mar 26, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.70% |
| Mar 24, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.06% |
| Mar 23, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| Mar 19, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Mar 18, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.33% |
| Mar 17, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.64% |
| Mar 16, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.51% |
| Mar 13, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.32% |
| Mar 12, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.81% |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.87% |
| Mar 10, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.68% |
| Mar 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.46% |
| Mar 5, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.02% |
| Mar 4, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Mar 3, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.07% |
| Mar 2, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.36% |
| Feb 26, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.60% |
| Feb 25, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.06% |
| Feb 24, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.84% |
| Feb 23, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.36% |
| Feb 19, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| Feb 18, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.47% |
| Feb 17, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.42% |
| Feb 12, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -2.04% |
| Feb 11, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.64% |
| Feb 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.17% |
| Feb 9, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.01% |
| Feb 5, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% |
| Feb 4, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.65% |
| Feb 3, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.30% |
| Feb 2, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.60% |
| Jan 29, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Jan 28, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.24% |
| Jan 27, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.41% |
| Jan 26, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.82% |
| Jan 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.12% |
| Jan 21, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.80% |
| Jan 20, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.71% |
| Jan 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.01% |
| Jan 14, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.06% |
| Jan 13, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| Jan 12, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.18% |
| Jan 8, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.24% |
| Jan 6, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.26% |
| Jan 5, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.08% |
| Dec 31, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.91% |