Singapore markets open in 5 hours 2 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,265.71 -41.30 (-0.78%) Dow
39,052.93 -618.11 (-1.56%) Nasdaq
16,728.80 -72.74 (-0.43%) Bitcoin USD
67,234.42 -2,527.56 (-3.62%) CMC Crypto 200
1,466.03 -36.63 (-2.44%)
Thrivent Mutual Funds - Thrivent Mid Cap Growth Fund (TMCGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 21 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 20 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 16 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 15 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 14 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 13 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 10 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 09 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 08 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 07 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 May 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 03 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 02 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 01 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 30 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 29 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 26 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 25 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 24 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 23 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 22 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 19 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 18 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 17 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 16 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 15 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 12 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 11 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 10 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 09 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 08 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 05 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 04 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 03 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 02 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 01 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 28 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 27 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 26 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 25 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 21 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 20 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 19 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 18 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 15 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 14 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 13 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 12 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 11 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 08 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 07 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 06 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 05 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 04 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 01 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 29 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 28 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 26 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 23 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 22 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 21 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 20 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 16 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 15 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 14 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 13 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 12 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 09 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 08 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 07 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 06 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 05 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 02 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 01 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 31 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 30 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 29 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 26 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 25 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 24 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 23 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 22 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 19 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 18 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 17 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 16 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 12 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 11 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 10 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 09 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 08 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 05 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 04 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 03 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 02 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.