Nuveen Quant Small/Mid Cap Equity Fund A Class (TSMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.50
-0.02 (-0.14%)
May 19, 2025, 4:00 PM EDT
TSMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 4, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -5.16% |
| Apr 3, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -6.48% |
| Apr 2, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.54% |
| Apr 1, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.44% |
| Mar 31, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.15% |
| Mar 28, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.87% |
| Mar 27, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.71% |
| Mar 26, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.27% |
| Mar 25, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.28% |
| Mar 24, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.60% |
| Mar 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% |
| Mar 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.50% |
| Mar 19, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.82% |
| Mar 18, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.94% |
| Mar 17, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.32% |
| Mar 14, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.63% |
| Mar 13, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.77% |