U.S. markets open in 5 hours 24 minutes
F S&P 500
5,549.50 +12.50 (+0.23%) F Dow Jones
39,546.00 +20.00 (+0.05%) F Nasdaq
20,057.50 +85.25 (+0.43%) E-mini Russell 2000 Index Futur
2,044.90 0.00 (0.00%) Petróleo
81.12 +0.29 (+0.36%) Oro
2,326.00 -4.80 (-0.21%)
Timothy Plan Large/Mid Cap Value Fund (TLVAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 24 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 21 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 20 jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 17 jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 14 jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 13 jun 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 12 jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 11 jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 10 jun 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 07 jun 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 06 jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 05 jun 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 04 jun 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 03 jun 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 31 may 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 30 may 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 29 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 28 may 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 24 may 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 23 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 22 may 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 21 may 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 20 may 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 17 may 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 16 may 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 15 may 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 14 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 13 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 10 may 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 09 may 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 08 may 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 07 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 06 may 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 03 may 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 02 may 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 01 may 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 30 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 29 abr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 26 abr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 25 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 24 abr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 23 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 abr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 19 abr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 18 abr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 17 abr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 16 abr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 15 abr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 12 abr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 11 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 10 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 09 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 08 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 05 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 04 abr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 03 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 02 abr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 01 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 28 mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 27 mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 26 mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 25 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 22 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 21 mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 20 mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 19 mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 18 mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 15 mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 14 mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 13 mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 12 mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 11 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 08 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 07 mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 06 mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 05 mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 04 mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 01 mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 29 feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 28 feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 27 feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 26 feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 23 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 22 feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 20 feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 16 feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 15 feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 14 feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 13 feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 12 feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 09 feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 08 feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 07 feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 06 feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 05 feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 02 feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 01 feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| *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.