AMG Funds - AMG TimesSquare Global Small Cap Fund (TSYNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.74
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
TSYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Dec 17, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Dec 16, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Dec 13, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Dec 12, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Dec 11, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Dec 10, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% |
| Dec 9, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% |
| Dec 6, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% |
| Dec 5, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Dec 4, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Dec 3, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% |
| Dec 2, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Nov 29, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Nov 27, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Nov 26, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% |
| Nov 25, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.46% |
| Nov 22, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.47% |
| Nov 21, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
| Nov 20, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Nov 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Nov 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Nov 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Nov 14, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Nov 13, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Nov 12, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Nov 11, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.02% |
| Nov 8, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.03% |
| Nov 7, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Nov 6, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Nov 5, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Nov 4, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.85% |
| Nov 1, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.75% |
| Oct 31, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Oct 30, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Oct 29, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Oct 28, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Oct 25, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% |
| Oct 24, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Oct 23, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Oct 22, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Oct 21, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Oct 18, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% |
| Oct 17, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Oct 16, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Oct 15, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Oct 14, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| Oct 11, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Oct 10, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Oct 9, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Oct 8, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Oct 7, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Oct 4, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% |
| Oct 3, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Oct 2, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% |
| Oct 1, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Sep 30, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Sep 27, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% |
| Sep 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Sep 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Sep 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Sep 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Sep 20, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% |
| Sep 19, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Sep 18, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -6.61% |
| Sep 17, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 10.59 | - |
| Sep 16, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 10.59 | 0.09% |
| Sep 13, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 10.58 | 0.62% |
| Sep 12, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.52 | 0.81% |
| Sep 11, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.43 | 0.54% |
| Sep 10, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.38 | - |
| Sep 9, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.38 | 0.63% |
| Sep 6, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.31 | -1.87% |
| Sep 5, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.51 | -0.27% |
| Sep 4, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.54 | 0.09% |
| Sep 3, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 10.53 | -2.42% |
| Aug 30, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 10.79 | 0.17% |
| Aug 29, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 10.77 | 0.79% |
| Aug 28, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 10.69 | -0.52% |
| Aug 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.74 | 0.26% |
| Aug 26, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 10.71 | - |
| Aug 23, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 10.71 | 2.41% |
| Aug 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.46 | -0.53% |
| Aug 21, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.52 | 0.90% |
| Aug 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.43 | -0.27% |
| Aug 19, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 10.45 | 0.90% |
| Aug 16, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.36 | 0.18% |
| Aug 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.34 | 1.37% |
| Aug 14, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.20 | 0.28% |
| Aug 13, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.17 | 1.49% |
| Aug 12, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.02 | -0.37% |
| Aug 9, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.06 | 0.47% |
| Aug 8, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.01 | 1.71% |
| Aug 7, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 9.85 | -0.94% |
| Aug 6, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 9.94 | 0.85% |
| Aug 5, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 9.86 | -2.59% |
| Aug 2, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.12 | -2.34% |
| Aug 1, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.36 | -2.03% |
| Jul 31, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 10.57 | 1.07% |
| Jul 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.46 | 0.27% |