TIAA-CREF S&P 500 Index Fund (TISAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Apr 22, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Apr 19, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Apr 18, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Apr 17, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Apr 16, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Apr 15, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Apr 12, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Apr 11, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Apr 10, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| Apr 09, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Apr 08, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Apr 05, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| Apr 04, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| Apr 03, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Apr 02, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Apr 01, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Mar 28, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Mar 27, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| Mar 26, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Mar 25, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| Mar 22, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Mar 21, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Mar 20, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Mar 19, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| Mar 18, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| Mar 15, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| Mar 14, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| Mar 13, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| Mar 12, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Mar 11, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Mar 08, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| Mar 07, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Mar 06, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Mar 05, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Mar 04, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Mar 01, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| Feb 29, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Feb 28, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Feb 27, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Feb 26, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| Feb 23, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Feb 22, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| Feb 21, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Feb 20, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Feb 16, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Feb 15, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Feb 14, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Feb 13, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| Feb 12, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| Feb 09, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Feb 08, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| Feb 07, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Feb 06, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Feb 05, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Feb 02, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Feb 01, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jan 31, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Jan 30, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Jan 29, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Jan 26, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| Jan 25, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| Jan 24, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Jan 23, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| Jan 22, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Jan 19, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Jan 18, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Jan 17, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| Jan 16, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| Jan 12, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Jan 11, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Jan 10, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| Jan 09, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Jan 08, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Jan 05, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| Jan 04, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Jan 03, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Jan 02, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Dec 29, 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| Dec 28, 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| Dec 27, 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Dec 26, 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Dec 22, 2023 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| Dec 21, 2023 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| Dec 20, 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Dec 19, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Dec 18, 2023 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Dec 15, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Dec 14, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Dec 13, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Dec 12, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| Dec 11, 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| Dec 08, 2023 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Dec 08, 2023 | 0.708 Dividend | |||||
| Dec 07, 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 49.92 | - |
| Dec 06, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 49.53 | - |
| Dec 05, 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 49.71 | - |
| Dec 04, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 49.74 | - |
| Dec 01, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.01 | - |
| Nov 30, 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 49.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.