U.S. markets closed

Thrivent Mid Cap Stock S (TMSIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
35.54+0.07 (+0.20%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202435.5435.5435.5435.5435.54-
02 jul 202435.4735.4735.4735.4735.47-
01 jul 202435.4135.4135.4135.4135.41-
28 jun 202435.6935.6935.6935.6935.69-
27 jun 202435.6335.6335.6335.6335.63-
26 jun 202435.4935.4935.4935.4935.49-
25 jun 202435.4635.4635.4635.4635.46-
24 jun 202435.8735.8735.8735.8735.87-
21 jun 202435.6735.6735.6735.6735.67-
20 jun 202435.4835.4835.4835.4835.48-
18 jun 202435.5735.5735.5735.5735.57-
17 jun 202435.5835.5835.5835.5835.58-
14 jun 202435.3735.3735.3735.3735.37-
13 jun 202435.7935.7935.7935.7935.79-
12 jun 202435.9235.9235.9235.9235.92-
11 jun 202435.4235.4235.4235.4235.42-
10 jun 202435.5835.5835.5835.5835.58-
07 jun 202435.4735.4735.4735.4735.47-
06 jun 202435.5735.5735.5735.5735.57-
05 jun 202435.6835.6835.6835.6835.68-
04 jun 202435.4935.4935.4935.4935.49-
03 jun 202435.9135.9135.9135.9135.91-
31 may 202436.3136.3136.3136.3136.31-
30 may 202436.0536.0536.0536.0536.05-
29 may 202435.7635.7635.7635.7635.76-
28 may 202436.2036.2036.2036.2036.20-
24 may 202436.3736.3736.3736.3736.37-
23 may 202436.1236.1236.1236.1236.12-
22 may 202436.6136.6136.6136.6136.61-
21 may 202436.8936.8936.8936.8936.89-
20 may 202436.9236.9236.9236.9236.92-
17 may 202436.9436.9436.9436.9436.94-
16 may 202436.9336.9336.9336.9336.93-
15 may 202437.3637.3637.3637.3637.36-
14 may 202436.9836.9836.9836.9836.98-
13 may 202436.7236.7236.7236.7236.72-
10 may 202436.8436.8436.8436.8436.84-
09 may 202436.9336.9336.9336.9336.93-
08 may 202436.6036.6036.6036.6036.60-
07 may 202436.7636.7636.7636.7636.76-
06 may 202436.6536.6536.6536.6536.65-
03 may 202436.3536.3536.3536.3536.35-
02 may 202436.1436.1436.1436.1436.14-
01 may 202435.6835.6835.6835.6835.68-
30 abr 202435.5535.5535.5535.5535.55-
29 abr 202436.2236.2236.2236.2236.22-
26 abr 202436.0336.0336.0336.0336.03-
25 abr 202436.1136.1136.1136.1136.11-
24 abr 202436.1436.1436.1436.1436.14-
23 abr 202436.1836.1836.1836.1836.18-
22 abr 202435.8035.8035.8035.8035.80-
19 abr 202435.5135.5135.5135.5135.51-
18 abr 202435.4635.4635.4635.4635.46-
17 abr 202435.5035.5035.5035.5035.50-
16 abr 202435.6735.6735.6735.6735.67-
15 abr 202435.9435.9435.9435.9435.94-
12 abr 202436.3036.3036.3036.3036.30-
11 abr 202436.8736.8736.8736.8736.87-
10 abr 202436.8236.8236.8236.8236.82-
09 abr 202437.5137.5137.5137.5137.51-
08 abr 202437.4137.4137.4137.4137.41-
05 abr 202437.2837.2837.2837.2837.28-
04 abr 202436.9636.9636.9636.9636.96-
03 abr 202437.3837.3837.3837.3837.38-
02 abr 202437.3337.3337.3337.3337.33-
01 abr 202437.9137.9137.9137.9137.91-
28 mar 202438.2738.2738.2738.2738.27-
27 mar 202438.1338.1338.1338.1338.13-
26 mar 202437.5437.5437.5437.5437.54-
25 mar 202437.5937.5937.5937.5937.59-
22 mar 202437.7437.7437.7437.7437.74-
21 mar 202437.9737.9737.9737.9737.97-
20 mar 202437.6537.6537.6537.6537.65-
19 mar 202437.0737.0737.0737.0737.07-
18 mar 202436.7336.7336.7336.7336.73-
15 mar 202436.5936.5936.5936.5936.59-
14 mar 202436.5536.5536.5536.5536.55-
13 mar 202436.9436.9436.9436.9436.94-
12 mar 202436.8036.8036.8036.8036.80-
11 mar 202436.7036.7036.7036.7036.70-
08 mar 202436.8536.8536.8536.8536.85-
07 mar 202436.9936.9936.9936.9936.99-
06 mar 202436.6836.6836.6836.6836.68-
05 mar 202436.3636.3636.3636.3636.36-
04 mar 202436.7336.7336.7336.7336.73-
01 mar 202436.6336.6336.6336.6336.63-
29 feb 202436.4536.4536.4536.4536.45-
28 feb 202436.2936.2936.2936.2936.29-
27 feb 202436.2736.2736.2736.2736.27-
26 feb 202436.0836.0836.0836.0836.08-
23 feb 202436.0436.0436.0436.0436.04-
22 feb 202435.9335.9335.9335.9335.93-
21 feb 202435.4235.4235.4235.4235.42-
20 feb 202435.4035.4035.4035.4035.40-
16 feb 202435.6035.6035.6035.6035.60-
15 feb 202435.8135.8135.8135.8135.81-
14 feb 202435.2635.2635.2635.2635.26-
13 feb 202434.6334.6334.6334.6334.63-
12 feb 202435.3635.3635.3635.3635.36-
09 feb 202435.1135.1135.1135.1135.11-
*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...