Touchstone Focused Instl (TFFIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 03 jul 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 02 jul 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 01 jul 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 28 jun 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 27 jun 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 26 jun 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 25 jun 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 24 jun 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 21 jun 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 20 jun 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 18 jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 17 jun 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 14 jun 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 13 jun 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 12 jun 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 11 jun 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 10 jun 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 07 jun 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 06 jun 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 05 jun 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 04 jun 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 03 jun 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 31 may 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 30 may 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 29 may 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 28 may 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 24 may 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 23 may 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 22 may 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 21 may 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 20 may 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 17 may 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 16 may 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 15 may 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 14 may 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 13 may 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 10 may 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 09 may 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 08 may 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 07 may 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 06 may 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 03 may 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 02 may 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 01 may 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 30 abr 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 29 abr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 26 abr 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 25 abr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 24 abr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 23 abr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 22 abr 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 19 abr 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 18 abr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 17 abr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 16 abr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 15 abr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 12 abr 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 11 abr 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 10 abr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 09 abr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 08 abr 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 05 abr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 04 abr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 03 abr 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 02 abr 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 01 abr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 28 mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 27 mar 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 26 mar 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 25 mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 22 mar 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 21 mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 20 mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 19 mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 18 mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 15 mar 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 14 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 13 mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 12 mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 11 mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 08 mar 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 07 mar 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 06 mar 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 05 mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 04 mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 01 mar 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 29 feb 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 28 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 27 feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 26 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 23 feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 22 feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 21 feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 20 feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 16 feb 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 15 feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 14 feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 13 feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 12 feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.