Nuveen Quant Small/Mid Cap Equity Fund A Class (TSMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.53
+0.06 (0.41%)
Jun 18, 2025, 4:00 PM EDT
TSMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.69% |
| Jun 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.46% |
| Jun 13, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.64% |
| Jun 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jun 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.07% |
| Jun 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Jun 9, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% |
| Jun 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.18% |
| Jun 5, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| Jun 4, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.35% |
| Jun 3, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.12% |
| Jun 2, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.35% |
| May 30, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.07% |
| May 29, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| May 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.84% |
| May 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.13% |
| May 23, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.21% |
| May 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| May 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.55% |
| May 20, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| May 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% |
| May 16, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.83% |
| May 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.21% |
| May 14, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.62% |
| May 13, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.77% |
| May 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3.39% |
| May 9, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.29% |
| May 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.53% |
| May 7, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.51% |
| May 6, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.73% |
| May 5, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.22% |
| May 2, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 2.23% |
| May 1, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.52% |
| Apr 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.67% |
| Apr 29, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.67% |
| Apr 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.45% |
| Apr 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% |
| Apr 24, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2.23% |
| Apr 23, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.56% |
| Apr 22, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 2.64% |
| Apr 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.42% |
| Apr 17, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.47% |
| Apr 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.01% |
| Apr 15, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| Apr 14, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.10% |
| Apr 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.52% |
| Apr 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -4.06% |
| Apr 9, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 9.12% |
| Apr 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.13% |
| Apr 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.81% |