Skip to main content
logo
Trillium ESG Small/Mid Cap Institutional (TSMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.04
+0.10 (0.56%)
At close: Aug 26, 2026

TSMDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202618.0418.0418.0418.0418.040.56%
Aug 25, 202617.9417.9417.9417.9417.94-0.28%
Aug 24, 202617.9917.9917.9917.9917.99-0.22%
Aug 21, 202618.0318.0318.0318.0318.030.61%
Aug 20, 202617.9217.9217.9217.9217.92-1.16%
Aug 19, 202618.1318.1318.1318.1318.13-0.06%
Aug 18, 202618.1418.1418.1418.1418.14-1.36%
Aug 17, 202618.3918.3918.3918.3918.39-0.81%
Aug 14, 202618.5418.5418.5418.5418.540.05%
Aug 13, 202618.5318.5318.5318.5318.530.60%
Aug 12, 202618.4218.4218.4218.4218.420.22%
Aug 11, 202618.3818.3818.3818.3818.380.27%
Aug 10, 202618.3318.3318.3318.3318.33-0.92%
Aug 7, 202618.5018.5018.5018.5018.500.82%
Aug 6, 202618.3518.3518.3518.3518.350.38%
Aug 5, 202618.2818.2818.2818.2818.28-0.33%
Aug 4, 202618.3418.3418.3418.3418.341.66%
Aug 3, 202618.0418.0418.0418.0418.041.41%
Jul 31, 202617.7917.7917.7917.7917.790.40%
Jul 30, 202617.7217.7217.7217.7217.720.17%
Jul 29, 202617.6917.6917.6917.6917.69-1.39%
Jul 28, 202617.9417.9417.9417.9417.940.56%
Jul 27, 202617.8417.8417.8417.8417.840.85%
Jul 24, 202617.6917.6917.6917.6917.690.34%
Jul 23, 202617.6317.6317.6317.6317.63-0.23%
Jul 22, 202617.6717.6717.6717.6717.67-0.79%
Jul 21, 202617.8117.8117.8117.8117.810.06%
Jul 20, 202617.8017.8017.8017.8017.80-0.45%
Jul 17, 202617.8817.8817.8817.8817.88-0.94%
Jul 16, 202618.0518.0518.0518.0518.050.78%
Jul 15, 202617.9117.9117.9117.9117.910.39%
Jul 14, 202617.8417.8417.8417.8417.840.22%
Jul 13, 202617.8017.8017.8017.8017.80-0.34%
Jul 10, 202617.8617.8617.8617.8617.86-0.22%
Jul 9, 202617.9017.9017.9017.9017.901.47%
Jul 8, 202617.6417.6417.6417.6417.64-1.23%
Jul 7, 202617.8617.8617.8617.8617.86-1.05%
Jul 6, 202618.0518.0518.0518.0518.050.73%
Jul 2, 202617.9217.9217.9217.9217.92-0.61%
Jul 1, 202618.0318.0318.0318.0318.03-0.61%
Jun 30, 202618.1418.1418.1418.1418.140.83%
Jun 29, 202617.9917.9917.9917.9917.990.84%
Jun 26, 202617.8417.8417.8417.8417.840.17%
Jun 25, 202617.8117.8117.8117.8117.810.74%
Jun 24, 202617.6817.6817.6817.6817.680.86%
Jun 23, 202617.5317.5317.5317.5317.53-1.18%
Jun 22, 202617.7417.7417.7417.7417.740.34%
Jun 18, 202617.6817.6817.6817.6817.681.43%
Jun 17, 202617.4317.4317.4317.4317.43-1.30%
Jun 16, 202617.6617.6617.6617.6617.66-0.39%