Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,587.34 +892.61 (+1.42%) CMC Crypto 200
1,335.59 -60.95 (-4.36%)
TIAA-CREF Large-Cap Gr Idx Advisor (TRIHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 25 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 24 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 23 Apr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 22 Apr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 19 Apr 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 18 Apr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 17 Apr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 16 Apr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 15 Apr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 12 Apr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 11 Apr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 10 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 09 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 08 Apr 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 05 Apr 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 04 Apr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 03 Apr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 02 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 01 Apr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 28 Mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 27 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 26 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 25 Mar 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 22 Mar 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 21 Mar 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 20 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 19 Mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 18 Mar 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 15 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 14 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 Mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 12 Mar 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 11 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 08 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 07 Mar 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 06 Mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 05 Mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 04 Mar 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 01 Mar 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 29 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 28 Feb 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 27 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 26 Feb 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 23 Feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 22 Feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 21 Feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 20 Feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 16 Feb 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 15 Feb 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 14 Feb 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 13 Feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 12 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 09 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 08 Feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 07 Feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 06 Feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 05 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 02 Feb 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 01 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 31 Jan 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 30 Jan 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 29 Jan 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 26 Jan 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 25 Jan 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 24 Jan 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 23 Jan 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 22 Jan 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 19 Jan 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 18 Jan 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 17 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 16 Jan 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 12 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 11 Jan 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 10 Jan 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 09 Jan 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 08 Jan 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 05 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 04 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 03 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 02 Jan 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 29 Dec 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 28 Dec 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 27 Dec 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 26 Dec 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 22 Dec 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 21 Dec 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 20 Dec 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 19 Dec 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 18 Dec 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 15 Dec 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 14 Dec 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 13 Dec 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 12 Dec 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 11 Dec 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 08 Dec 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 08 Dec 2023 | 0.36 Dividend | |||||
| 08 Dec 2023 | 0.593 Capital gain | |||||
| 07 Dec 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 49.87 | - |
| 06 Dec 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 49.29 | - |
| *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.