AMG Funds - AMG TimesSquare Global Small Cap Fund (TSYIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.79
0.00 (0.00%)
Dec 18, 2024, 4:00 PM EST
TSYIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Dec 17, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Dec 16, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Dec 13, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Dec 12, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Dec 11, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Dec 10, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Dec 9, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Dec 6, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
| Dec 5, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Dec 4, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Dec 3, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Dec 2, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Nov 29, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Nov 27, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Nov 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% |
| Nov 25, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.46% |
| Nov 22, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.46% |
| Nov 21, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Nov 20, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Nov 19, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Nov 18, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Nov 15, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Nov 14, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Nov 13, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Nov 12, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% |
| Nov 11, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.01% |
| Nov 8, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.02% |
| Nov 7, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Nov 6, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Nov 5, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% |
| Nov 4, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.85% |
| Nov 1, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.84% |
| Oct 31, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Oct 30, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Oct 29, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% |
| Oct 28, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Oct 25, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% |
| Oct 24, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Oct 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Oct 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Oct 21, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Oct 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Oct 17, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Oct 16, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Oct 15, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Oct 14, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Oct 11, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Oct 10, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Oct 9, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Oct 8, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Oct 7, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Oct 4, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Oct 3, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Oct 2, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% |
| Oct 1, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Sep 30, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Sep 27, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Sep 26, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Sep 25, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Sep 24, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Sep 23, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Sep 20, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Sep 19, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Sep 18, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -6.66% |
| Sep 17, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 10.64 | - |
| Sep 16, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 10.64 | 0.09% |
| Sep 13, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.64 | 0.62% |
| Sep 12, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 10.57 | 0.80% |
| Sep 11, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.49 | 0.54% |
| Sep 10, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.43 | - |
| Sep 9, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.43 | 0.63% |
| Sep 6, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.36 | -1.86% |
| Sep 5, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 10.56 | -0.26% |
| Sep 4, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.59 | 0.09% |
| Sep 3, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 10.58 | -2.41% |
| Aug 30, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 10.84 | 0.17% |
| Aug 29, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.82 | 0.78% |
| Aug 28, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 10.74 | -0.52% |
| Aug 27, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 10.79 | 0.26% |
| Aug 26, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 10.77 | - |
| Aug 23, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 10.77 | 2.40% |
| Aug 22, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 10.51 | -0.53% |
| Aug 21, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 10.57 | 0.98% |
| Aug 20, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 10.47 | -0.36% |
| Aug 19, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.50 | 0.90% |
| Aug 16, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.41 | 0.27% |
| Aug 15, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.38 | 1.27% |
| Aug 14, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.25 | 0.37% |
| Aug 13, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.22 | 1.48% |
| Aug 12, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.07 | -0.46% |
| Aug 9, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.11 | 0.56% |
| Aug 8, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.06 | 1.60% |
| Aug 7, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 9.90 | -0.93% |
| Aug 6, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 9.99 | 0.94% |
| Aug 5, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 9.90 | -2.66% |
| Aug 2, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.17 | -2.24% |
| Aug 1, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.40 | -2.11% |
| Jul 31, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 10.63 | 1.15% |
| Jul 30, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.50 | 0.18% |