Canada markets closed

AMG TimesSquare International SmallCap I (TQTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.24+0.17 (+1.13%)
At close: 08:01PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202415.0715.0715.0715.0715.07-
May 30, 202415.0715.0715.0715.0715.07-
May 29, 202414.8714.8714.8714.8714.87-
May 28, 202415.1215.1215.1215.1215.12-
May 24, 202415.1015.1015.1015.1015.10-
May 23, 202414.9714.9714.9714.9714.97-
May 22, 202414.9814.9814.9814.9814.98-
May 21, 202415.1315.1315.1315.1315.13-
May 20, 202415.1915.1915.1915.1915.19-
May 17, 202415.1515.1515.1515.1515.15-
May 16, 202415.1315.1315.1315.1315.13-
May 15, 202415.2415.2415.2415.2415.24-
May 14, 202415.0815.0815.0815.0815.08-
May 13, 202415.0315.0315.0315.0315.03-
May 10, 202415.0315.0315.0315.0315.03-
May 09, 202415.0415.0415.0415.0415.04-
May 08, 202414.9214.9214.9214.9214.92-
May 07, 202414.8514.8514.8514.8514.85-
May 06, 202414.8614.8614.8614.8614.86-
May 03, 202414.7514.7514.7514.7514.75-
May 02, 202414.6314.6314.6314.6314.63-
May 01, 202414.3514.3514.3514.3514.35-
Apr 30, 202414.3514.3514.3514.3514.35-
Apr 29, 202414.6414.6414.6414.6414.64-
Apr 26, 202414.4914.4914.4914.4914.49-
Apr 25, 202414.4414.4414.4414.4414.44-
Apr 24, 202414.5214.5214.5214.5214.52-
Apr 23, 202414.5914.5914.5914.5914.59-
Apr 22, 202414.4214.4214.4214.4214.42-
Apr 19, 202414.2714.2714.2714.2714.27-
Apr 18, 202414.3914.3914.3914.3914.39-
Apr 17, 202414.3614.3614.3614.3614.36-
Apr 16, 202414.4114.4114.4114.4114.41-
Apr 15, 202414.5314.5314.5314.5314.53-
Apr 12, 202414.8614.8614.8614.8614.86-
Apr 11, 202414.8614.8614.8614.8614.86-
Apr 10, 202414.7714.7714.7714.7714.77-
Apr 09, 202415.0015.0015.0015.0015.00-
Apr 08, 202415.0515.0515.0515.0515.05-
Apr 05, 202414.9014.9014.9014.9014.90-
Apr 04, 202414.9014.9014.9014.9014.90-
Apr 03, 202415.0515.0515.0515.0515.05-
Apr 02, 202414.9314.9314.9314.9314.93-
Apr 01, 202415.0915.0915.0915.0915.09-
Mar 28, 202415.1315.1315.1315.1315.13-
Mar 27, 202415.1715.1715.1715.1715.17-
Mar 26, 202415.0315.0315.0315.0315.03-
Mar 25, 202415.0015.0015.0015.0015.00-
Mar 22, 202415.0215.0215.0215.0215.02-
Mar 21, 202415.0415.0415.0415.0415.04-
Mar 20, 202415.0815.0815.0815.0815.08-
Mar 19, 202414.9414.9414.9414.9414.94-
Mar 18, 202415.0015.0015.0015.0015.00-
Mar 15, 202414.9714.9714.9714.9714.97-
Mar 14, 202414.9414.9414.9414.9414.94-
Mar 13, 202414.9814.9814.9814.9814.98-
Mar 12, 202415.0315.0315.0315.0315.03-
Mar 11, 202414.9114.9114.9114.9114.91-
Mar 08, 202414.9514.9514.9514.9514.95-
Mar 07, 202415.0215.0215.0215.0215.02-
Mar 06, 202414.8614.8614.8614.8614.86-
Mar 05, 202414.6514.6514.6514.6514.65-
Mar 04, 202414.7514.7514.7514.7514.75-
Mar 01, 202414.7814.7814.7814.7814.78-
Feb 29, 202414.6314.6314.6314.6314.63-
Feb 28, 202414.5514.5514.5514.5514.55-
Feb 27, 202414.6314.6314.6314.6314.63-
Feb 26, 202414.6314.6314.6314.6314.63-
Feb 23, 202414.5814.5814.5814.5814.58-
Feb 22, 202414.6114.6114.6114.6114.61-
Feb 21, 202414.5214.5214.5214.5214.52-
Feb 20, 202414.4814.4814.4814.4814.48-
Feb 16, 202414.4214.4214.4214.4214.42-
Feb 15, 202414.4114.4114.4114.4114.41-
Feb 14, 202414.3514.3514.3514.3514.35-
Feb 13, 202414.1114.1114.1114.1114.11-
Feb 12, 202414.3614.3614.3614.3614.36-
Feb 09, 202414.2814.2814.2814.2814.28-
Feb 08, 202414.2414.2414.2414.2414.24-
Feb 07, 202414.2014.2014.2014.2014.20-
Feb 06, 202414.1514.1514.1514.1514.15-
Feb 05, 202414.0614.0614.0614.0614.06-
Feb 02, 202414.1814.1814.1814.1814.18-
Feb 01, 202414.2614.2614.2614.2614.26-
Jan 31, 202414.1014.1014.1014.1014.10-
Jan 30, 202414.1914.1914.1914.1914.19-
Jan 29, 202414.2314.2314.2314.2314.23-
Jan 26, 202414.2014.2014.2014.2014.20-
Jan 25, 202414.1514.1514.1514.1514.15-
Jan 24, 202414.1114.1114.1114.1114.11-
Jan 23, 202414.0214.0214.0214.0214.02-
Jan 22, 202414.0514.0514.0514.0514.05-
Jan 19, 202413.9113.9113.9113.9113.91-
Jan 18, 202413.9113.9113.9113.9113.91-
Jan 17, 202413.8013.8013.8013.8013.80-
Jan 16, 202413.9513.9513.9513.9513.95-
Jan 12, 202414.1014.1014.1014.1014.10-
Jan 11, 202414.0214.0214.0214.0214.02-
Jan 10, 202414.0114.0114.0114.0114.01-
Jan 09, 202413.9613.9613.9613.9613.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...