Thrivent Small Cap Stock S (TSCSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 25 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 24 abr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 23 abr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 22 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 19 abr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 18 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 17 abr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 16 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 15 abr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 12 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 11 abr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 10 abr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 09 abr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 08 abr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 05 abr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 04 abr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 03 abr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 02 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 01 abr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 28 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 27 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 26 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 25 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 22 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 21 mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 20 mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 19 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 18 mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 15 mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 14 mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 13 mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 12 mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 11 mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 08 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 07 mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 06 mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 05 mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 04 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 29 feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 28 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 27 feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 26 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 23 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 22 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 21 feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 20 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 16 feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 15 feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 14 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 13 feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 12 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 09 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 08 feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 07 feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 06 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 05 feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 02 feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 01 feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 31 ene 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 30 ene 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 29 ene 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 26 ene 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 25 ene 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 24 ene 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 23 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 22 ene 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 19 ene 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 18 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 17 ene 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 16 ene 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 12 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 11 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 10 ene 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 09 ene 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 08 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 05 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 04 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 03 ene 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 02 ene 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 29 dic 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 28 dic 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 28 dic 2023 | 0.135 Dividendo | |||||
| 27 dic 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.82 | - |
| 26 dic 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.79 | - |
| 22 dic 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.50 | - |
| 21 dic 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | - |
| 20 dic 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | - |
| 19 dic 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.35 | - |
| 18 dic 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | - |
| 15 dic 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.89 | - |
| 14 dic 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.13 | - |
| 13 dic 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.36 | - |
| 12 dic 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.61 | - |
| 11 dic 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.68 | - |
| 08 dic 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.61 | - |
| 07 dic 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.44 | - |
| 06 dic 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.31 | - |
| 05 dic 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.36 | - |
| *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.