Canada markets close in 5 hours 57 minutes

AMG TimesSquare International SmallCap N (TCMPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.88+0.09 (+0.61%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024------
Jun 17, 202414.7914.7914.7914.7914.79-
Jun 14, 202414.7914.7914.7914.7914.79-
Jun 13, 202414.9214.9214.9214.9214.92-
Jun 12, 202415.1515.1515.1515.1515.15-
Jun 11, 202414.9714.9714.9714.9714.97-
Jun 10, 202415.1315.1315.1315.1315.13-
Jun 07, 202415.3015.3015.3015.3015.30-
Jun 06, 202415.3015.3015.3015.3015.30-
Jun 05, 202415.2715.2715.2715.2715.27-
Jun 04, 202415.1815.1815.1815.1815.18-
Jun 03, 202415.2615.2615.2615.2615.26-
May 31, 202415.0215.0215.0215.0215.02-
May 30, 202415.0215.0215.0215.0215.02-
May 29, 202414.8314.8314.8314.8314.83-
May 28, 202415.0715.0715.0715.0715.07-
May 24, 202415.0615.0615.0615.0615.06-
May 23, 202414.9314.9314.9314.9314.93-
May 22, 202414.9314.9314.9314.9314.93-
May 21, 202415.0815.0815.0815.0815.08-
May 20, 202415.1415.1415.1415.1415.14-
May 17, 202415.1115.1115.1115.1115.11-
May 16, 202415.0815.0815.0815.0815.08-
May 15, 202415.1915.1915.1915.1915.19-
May 14, 202415.0415.0415.0415.0415.04-
May 13, 202414.9914.9914.9914.9914.99-
May 10, 202414.9814.9814.9814.9814.98-
May 09, 202415.0015.0015.0015.0015.00-
May 08, 202414.8814.8814.8814.8814.88-
May 07, 202414.8114.8114.8114.8114.81-
May 06, 202414.8214.8214.8214.8214.82-
May 03, 202414.7114.7114.7114.7114.71-
May 02, 202414.5914.5914.5914.5914.59-
May 01, 202414.3114.3114.3114.3114.31-
Apr 30, 202414.3114.3114.3114.3114.31-
Apr 29, 202414.6014.6014.6014.6014.60-
Apr 26, 202414.4514.4514.4514.4514.45-
Apr 25, 202414.4014.4014.4014.4014.40-
Apr 24, 202414.4814.4814.4814.4814.48-
Apr 23, 202414.5514.5514.5514.5514.55-
Apr 22, 202414.3814.3814.3814.3814.38-
Apr 19, 202414.2314.2314.2314.2314.23-
Apr 18, 202414.3614.3614.3614.3614.36-
Apr 17, 202414.3214.3214.3214.3214.32-
Apr 16, 202414.3714.3714.3714.3714.37-
Apr 15, 202414.5014.5014.5014.5014.50-
Apr 12, 202414.8214.8214.8214.8214.82-
Apr 11, 202414.8214.8214.8214.8214.82-
Apr 10, 202414.7314.7314.7314.7314.73-
Apr 09, 202414.9614.9614.9614.9614.96-
Apr 08, 202415.0015.0015.0015.0015.00-
Apr 05, 202414.8614.8614.8614.8614.86-
Apr 04, 202414.8614.8614.8614.8614.86-
Apr 03, 202415.0115.0115.0115.0115.01-
Apr 02, 202414.8914.8914.8914.8914.89-
Apr 01, 202415.0515.0515.0515.0515.05-
Mar 28, 202415.0915.0915.0915.0915.09-
Mar 27, 202415.1315.1315.1315.1315.13-
Mar 26, 202414.9914.9914.9914.9914.99-
Mar 25, 202414.9614.9614.9614.9614.96-
Mar 22, 202414.9814.9814.9814.9814.98-
Mar 21, 202415.0015.0015.0015.0015.00-
Mar 20, 202415.0415.0415.0415.0415.04-
Mar 19, 202414.9014.9014.9014.9014.90-
Mar 18, 202414.9614.9614.9614.9614.96-
Mar 15, 202414.9414.9414.9414.9414.94-
Mar 14, 202414.9014.9014.9014.9014.90-
Mar 13, 202414.9414.9414.9414.9414.94-
Mar 12, 202414.9914.9914.9914.9914.99-
Mar 11, 202414.8714.8714.8714.8714.87-
Mar 08, 202414.9214.9214.9214.9214.92-
Mar 07, 202414.9814.9814.9814.9814.98-
Mar 06, 202414.8314.8314.8314.8314.83-
Mar 05, 202414.6214.6214.6214.6214.62-
Mar 04, 202414.7114.7114.7114.7114.71-
Mar 01, 202414.7414.7414.7414.7414.74-
Feb 29, 202414.5914.5914.5914.5914.59-
Feb 28, 202414.5214.5214.5214.5214.52-
Feb 27, 202414.6014.6014.6014.6014.60-
Feb 26, 202414.6014.6014.6014.6014.60-
Feb 23, 202414.5414.5414.5414.5414.54-
Feb 22, 202414.5814.5814.5814.5814.58-
Feb 21, 202414.4914.4914.4914.4914.49-
Feb 20, 202414.4514.4514.4514.4514.45-
Feb 16, 202414.3914.3914.3914.3914.39-
Feb 15, 202414.3814.3814.3814.3814.38-
Feb 14, 202414.3114.3114.3114.3114.31-
Feb 13, 202414.0814.0814.0814.0814.08-
Feb 12, 202414.3314.3314.3314.3314.33-
Feb 09, 202414.2414.2414.2414.2414.24-
Feb 08, 202414.2114.2114.2114.2114.21-
Feb 07, 202414.1714.1714.1714.1714.17-
Feb 06, 202414.1214.1214.1214.1214.12-
Feb 05, 202414.0314.0314.0314.0314.03-
Feb 02, 202414.1414.1414.1414.1414.14-
Feb 01, 202414.2214.2214.2214.2214.22-
Jan 31, 202414.0714.0714.0714.0714.07-
Jan 30, 202414.1514.1514.1514.1514.15-
Jan 29, 202414.2014.2014.2014.2014.20-
Jan 26, 202414.1714.1714.1714.1714.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...