Nasdaq - Delayed Quote USD

TIAA-CREF Mid-Cap Value Fund (TIMVX)

17.23 +0.04 (+0.23%)
At close: 6:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 17.19 17.19 17.19 17.19 17.19 -
Apr 22, 2024 16.98 16.98 16.98 16.98 16.98 -
Apr 19, 2024 16.86 16.86 16.86 16.86 16.86 -
Apr 18, 2024 16.76 16.76 16.76 16.76 16.76 -
Apr 17, 2024 16.75 16.75 16.75 16.75 16.75 -
Apr 16, 2024 16.85 16.85 16.85 16.85 16.85 -
Apr 15, 2024 16.94 16.94 16.94 16.94 16.94 -
Apr 12, 2024 17.06 17.06 17.06 17.06 17.06 -
Apr 11, 2024 17.31 17.31 17.31 17.31 17.31 -
Apr 10, 2024 17.36 17.36 17.36 17.36 17.36 -
Apr 9, 2024 17.66 17.66 17.66 17.66 17.66 -
Apr 8, 2024 17.70 17.70 17.70 17.70 17.70 -
Apr 5, 2024 17.65 17.65 17.65 17.65 17.65 -
Apr 4, 2024 17.50 17.50 17.50 17.50 17.50 -
Apr 3, 2024 17.67 17.67 17.67 17.67 17.67 -
Apr 2, 2024 17.58 17.58 17.58 17.58 17.58 -
Apr 1, 2024 17.77 17.77 17.77 17.77 17.77 -
Mar 28, 2024 17.88 17.88 17.88 17.88 17.88 -
Mar 27, 2024 17.84 17.84 17.84 17.84 17.84 -
Mar 26, 2024 17.59 17.59 17.59 17.59 17.59 -
Mar 25, 2024 17.58 17.58 17.58 17.58 17.58 -
Mar 22, 2024 17.58 17.58 17.58 17.58 17.58 -
Mar 21, 2024 17.67 17.67 17.67 17.67 17.67 -
Mar 20, 2024 17.55 17.55 17.55 17.55 17.55 -
Mar 19, 2024 17.38 17.38 17.38 17.38 17.38 -
Mar 18, 2024 17.29 17.29 17.29 17.29 17.29 -
Mar 15, 2024 17.24 17.24 17.24 17.24 17.24 -
Mar 14, 2024 17.24 17.24 17.24 17.24 17.24 -
Mar 13, 2024 17.36 17.36 17.36 17.36 17.36 -
Mar 12, 2024 17.33 17.33 17.33 17.33 17.33 -
Mar 11, 2024 17.26 17.26 17.26 17.26 17.26 -
Mar 8, 2024 17.27 17.27 17.27 17.27 17.27 -
Mar 7, 2024 17.32 17.32 17.32 17.32 17.32 -
Mar 6, 2024 17.20 17.20 17.20 17.20 17.20 -
Mar 5, 2024 17.08 17.08 17.08 17.08 17.08 -
Mar 4, 2024 17.14 17.14 17.14 17.14 17.14 -
Mar 1, 2024 17.08 17.08 17.08 17.08 17.08 -
Feb 29, 2024 16.96 16.96 16.96 16.96 16.96 -
Feb 28, 2024 16.87 16.87 16.87 16.87 16.87 -
Feb 27, 2024 16.88 16.88 16.88 16.88 16.88 -
Feb 26, 2024 16.82 16.82 16.82 16.82 16.82 -
Feb 23, 2024 16.89 16.89 16.89 16.89 16.89 -
Feb 22, 2024 16.83 16.83 16.83 16.83 16.83 -
Feb 21, 2024 16.65 16.65 16.65 16.65 16.65 -
Feb 20, 2024 16.58 16.58 16.58 16.58 16.58 -
Feb 16, 2024 16.65 16.65 16.65 16.65 16.65 -
Feb 15, 2024 16.70 16.70 16.70 16.70 16.70 -
Feb 14, 2024 16.50 16.50 16.50 16.50 16.50 -
Feb 13, 2024 16.33 16.33 16.33 16.33 16.33 -
Feb 12, 2024 16.63 16.63 16.63 16.63 16.63 -
Feb 9, 2024 16.50 16.50 16.50 16.50 16.50 -
Feb 8, 2024 16.45 16.45 16.45 16.45 16.45 -
Feb 7, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 6, 2024 16.33 16.33 16.33 16.33 16.33 -
Feb 5, 2024 16.42 16.42 16.42 16.42 16.42 -
Feb 2, 2024 16.42 16.42 16.42 16.42 16.42 -
Feb 1, 2024 16.43 16.43 16.43 16.43 16.43 -
Jan 31, 2024 16.21 16.21 16.21 16.21 16.21 -
Jan 30, 2024 16.50 16.50 16.50 16.50 16.50 -
Jan 29, 2024 16.46 16.46 16.46 16.46 16.46 -
Jan 26, 2024 16.36 16.36 16.36 16.36 16.36 -
Jan 25, 2024 16.38 16.38 16.38 16.38 16.38 -
Jan 24, 2024 16.24 16.24 16.24 16.24 16.24 -
Jan 23, 2024 16.36 16.36 16.36 16.36 16.36 -
Jan 22, 2024 16.38 16.38 16.38 16.38 16.38 -
Jan 19, 2024 16.26 16.26 16.26 16.26 16.26 -
Jan 18, 2024 16.11 16.11 16.11 16.11 16.11 -
Jan 17, 2024 16.05 16.05 16.05 16.05 16.05 -
Jan 16, 2024 16.19 16.19 16.19 16.19 16.19 -
Jan 12, 2024 16.31 16.31 16.31 16.31 16.31 -
Jan 11, 2024 16.35 16.35 16.35 16.35 16.35 -
Jan 10, 2024 16.42 16.42 16.42 16.42 16.42 -
Jan 9, 2024 16.41 16.41 16.41 16.41 16.41 -
Jan 8, 2024 16.52 16.52 16.52 16.52 16.52 -
Jan 5, 2024 16.34 16.34 16.34 16.34 16.34 -
Jan 4, 2024 16.24 16.24 16.24 16.24 16.24 -
Jan 3, 2024 16.25 16.25 16.25 16.25 16.25 -
Jan 2, 2024 16.46 16.46 16.46 16.46 16.46 -
Dec 29, 2023 16.46 16.46 16.46 16.46 16.46 -
Dec 28, 2023 16.54 16.54 16.54 16.54 16.54 -
Dec 27, 2023 16.49 16.49 16.49 16.49 16.49 -
Dec 26, 2023 16.48 16.48 16.48 16.48 16.48 -
Dec 22, 2023 16.38 16.38 16.38 16.38 16.38 -
Dec 21, 2023 16.32 16.32 16.32 16.32 16.32 -
Dec 20, 2023 16.12 16.12 16.12 16.12 16.12 -
Dec 19, 2023 16.41 16.41 16.41 16.41 16.41 -
Dec 18, 2023 16.28 16.28 16.28 16.28 16.28 -
Dec 15, 2023 16.26 16.26 16.26 16.26 16.26 -
Dec 14, 2023 16.42 16.42 16.42 16.42 16.42 -
Dec 13, 2023 16.20 16.20 16.20 16.20 16.20 -
Dec 12, 2023 15.91 15.91 15.91 15.91 15.91 -
Dec 11, 2023 15.86 15.86 15.86 15.86 15.86 -
Dec 8, 2023 0.27 Dividend
Dec 8, 2023 15.70 15.70 15.70 15.70 15.70 -
Dec 7, 2023 15.89 15.89 15.89 15.89 15.62 -
Dec 6, 2023 15.80 15.80 15.80 15.80 15.53 -
Dec 5, 2023 15.81 15.81 15.81 15.81 15.54 -
Dec 4, 2023 15.96 15.96 15.96 15.96 15.69 -
Dec 1, 2023 15.96 15.96 15.96 15.96 15.69 -
Nov 30, 2023 15.70 15.70 15.70 15.70 15.44 -
Nov 29, 2023 15.53 15.53 15.53 15.53 15.27 -
Nov 28, 2023 15.46 15.46 15.46 15.46 15.20 -
Nov 27, 2023 15.54 15.54 15.54 15.54 15.28 -
Nov 24, 2023 15.55 15.55 15.55 15.55 15.29 -
Nov 22, 2023 15.49 15.49 15.49 15.49 15.23 -
Nov 21, 2023 15.40 15.40 15.40 15.40 15.14 -
Nov 20, 2023 15.44 15.44 15.44 15.44 15.18 -
Nov 17, 2023 15.42 15.42 15.42 15.42 15.16 -
Nov 16, 2023 15.32 15.32 15.32 15.32 15.06 -
Nov 15, 2023 15.39 15.39 15.39 15.39 15.13 -
Nov 14, 2023 15.35 15.35 15.35 15.35 15.09 -
Nov 13, 2023 14.94 14.94 14.94 14.94 14.69 -
Nov 10, 2023 14.97 14.97 14.97 14.97 14.72 -
Nov 9, 2023 14.75 14.75 14.75 14.75 14.50 -
Nov 8, 2023 14.84 14.84 14.84 14.84 14.59 -
Nov 7, 2023 14.87 14.87 14.87 14.87 14.62 -
Nov 6, 2023 14.84 14.84 14.84 14.84 14.59 -
Nov 3, 2023 14.92 14.92 14.92 14.92 14.67 -
Nov 2, 2023 14.68 14.68 14.68 14.68 14.43 -
Nov 1, 2023 14.40 14.40 14.40 14.40 14.16 -
Oct 31, 2023 14.39 14.39 14.39 14.39 14.15 -
Oct 30, 2023 14.29 14.29 14.29 14.29 14.05 -
Oct 27, 2023 14.16 14.16 14.16 14.16 13.92 -
Oct 26, 2023 14.34 14.34 14.34 14.34 14.10 -
Oct 25, 2023 14.30 14.30 14.30 14.30 14.06 -
Oct 24, 2023 14.44 14.44 14.44 14.44 14.20 -
Oct 23, 2023 14.29 14.29 14.29 14.29 14.05 -
Oct 20, 2023 14.40 14.40 14.40 14.40 14.16 -
Oct 19, 2023 14.61 14.61 14.61 14.61 14.36 -
Oct 18, 2023 14.80 14.80 14.80 14.80 14.55 -
Oct 17, 2023 15.10 15.10 15.10 15.10 14.85 -
Oct 16, 2023 15.00 15.00 15.00 15.00 14.75 -
Oct 13, 2023 14.79 14.79 14.79 14.79 14.54 -
Oct 12, 2023 14.89 14.89 14.89 14.89 14.64 -
Oct 11, 2023 15.09 15.09 15.09 15.09 14.84 -
Oct 10, 2023 15.00 15.00 15.00 15.00 14.75 -
Oct 9, 2023 14.90 14.90 14.90 14.90 14.65 -
Oct 6, 2023 14.82 14.82 14.82 14.82 14.57 -
Oct 5, 2023 14.61 14.61 14.61 14.61 14.36 -
Oct 4, 2023 14.66 14.66 14.66 14.66 14.41 -
Oct 3, 2023 14.62 14.62 14.62 14.62 14.37 -
Oct 2, 2023 14.83 14.83 14.83 14.83 14.58 -
Sep 29, 2023 15.04 15.04 15.04 15.04 14.79 -
Sep 28, 2023 15.13 15.13 15.13 15.13 14.87 -
Sep 27, 2023 15.06 15.06 15.06 15.06 14.81 -
Sep 26, 2023 15.01 15.01 15.01 15.01 14.76 -
Sep 25, 2023 15.22 15.22 15.22 15.22 14.96 -
Sep 22, 2023 15.15 15.15 15.15 15.15 14.89 -
Sep 21, 2023 15.19 15.19 15.19 15.19 14.93 -
Sep 20, 2023 15.42 15.42 15.42 15.42 15.16 -
Sep 19, 2023 15.48 15.48 15.48 15.48 15.22 -
Sep 18, 2023 15.50 15.50 15.50 15.50 15.24 -
Sep 15, 2023 15.51 15.51 15.51 15.51 15.25 -
Sep 14, 2023 15.61 15.61 15.61 15.61 15.35 -
Sep 13, 2023 15.44 15.44 15.44 15.44 15.18 -
Sep 12, 2023 15.55 15.55 15.55 15.55 15.29 -
Sep 11, 2023 15.56 15.56 15.56 15.56 15.30 -
Sep 8, 2023 15.59 15.59 15.59 15.59 15.33 -
Sep 7, 2023 15.56 15.56 15.56 15.56 15.30 -
Sep 6, 2023 15.60 15.60 15.60 15.60 15.34 -
Sep 5, 2023 15.63 15.63 15.63 15.63 15.37 -
Sep 1, 2023 15.88 15.88 15.88 15.88 15.61 -
Aug 31, 2023 15.74 15.74 15.74 15.74 15.47 -
Aug 30, 2023 15.79 15.79 15.79 15.79 15.52 -
Aug 29, 2023 15.75 15.75 15.75 15.75 15.48 -
Aug 28, 2023 15.60 15.60 15.60 15.60 15.34 -
Aug 25, 2023 15.46 15.46 15.46 15.46 15.20 -
Aug 24, 2023 15.40 15.40 15.40 15.40 15.14 -
Aug 23, 2023 15.49 15.49 15.49 15.49 15.23 -
Aug 22, 2023 15.33 15.33 15.33 15.33 15.07 -
Aug 21, 2023 15.36 15.36 15.36 15.36 15.10 -
Aug 18, 2023 15.33 15.33 15.33 15.33 15.07 -
Aug 17, 2023 15.27 15.27 15.27 15.27 15.01 -
Aug 16, 2023 15.38 15.38 15.38 15.38 15.12 -
Aug 15, 2023 15.49 15.49 15.49 15.49 15.23 -
Aug 14, 2023 15.71 15.71 15.71 15.71 15.45 -
Aug 11, 2023 15.73 15.73 15.73 15.73 15.46 -
Aug 10, 2023 15.71 15.71 15.71 15.71 15.45 -
Aug 9, 2023 15.65 15.65 15.65 15.65 15.39 -
Aug 8, 2023 15.71 15.71 15.71 15.71 15.45 -
Aug 7, 2023 15.81 15.81 15.81 15.81 15.54 -
Aug 4, 2023 15.66 15.66 15.66 15.66 15.40 -
Aug 3, 2023 15.69 15.69 15.69 15.69 15.43 -
Aug 2, 2023 15.87 15.87 15.87 15.87 15.60 -
Aug 1, 2023 16.04 16.04 16.04 16.04 15.77 -
Jul 31, 2023 16.07 16.07 16.07 16.07 15.80 -
Jul 28, 2023 15.97 15.97 15.97 15.97 15.70 -
Jul 27, 2023 15.89 15.89 15.89 15.89 15.62 -
Jul 26, 2023 16.04 16.04 16.04 16.04 15.77 -
Jul 25, 2023 16.03 16.03 16.03 16.03 15.76 -
Jul 24, 2023 16.04 16.04 16.04 16.04 15.77 -
Jul 21, 2023 16.01 16.01 16.01 16.01 15.74 -
Jul 20, 2023 16.02 16.02 16.02 16.02 15.75 -
Jul 19, 2023 15.98 15.98 15.98 15.98 15.71 -
Jul 18, 2023 15.95 15.95 15.95 15.95 15.68 -
Jul 17, 2023 15.80 15.80 15.80 15.80 15.53 -
Jul 14, 2023 15.73 15.73 15.73 15.73 15.46 -
Jul 13, 2023 15.87 15.87 15.87 15.87 15.60 -
Jul 12, 2023 15.78 15.78 15.78 15.78 15.51 -
Jul 11, 2023 15.73 15.73 15.73 15.73 15.46 -
Jul 10, 2023 15.52 15.52 15.52 15.52 15.26 -
Jul 7, 2023 15.39 15.39 15.39 15.39 15.13 -
Jul 6, 2023 15.27 15.27 15.27 15.27 15.01 -
Jul 5, 2023 15.38 15.38 15.38 15.38 15.12 -
Jul 3, 2023 15.51 15.51 15.51 15.51 15.25 -
Jun 30, 2023 15.43 15.43 15.43 15.43 15.17 -
Jun 29, 2023 15.29 15.29 15.29 15.29 15.03 -
Jun 28, 2023 15.17 15.17 15.17 15.17 14.91 -
Jun 27, 2023 15.19 15.19 15.19 15.19 14.93 -
Jun 26, 2023 14.99 14.99 14.99 14.99 14.74 -
Jun 23, 2023 14.87 14.87 14.87 14.87 14.62 -
Jun 22, 2023 15.02 15.02 15.02 15.02 14.77 -
Jun 21, 2023 15.11 15.11 15.11 15.11 14.86 -
Jun 20, 2023 15.09 15.09 15.09 15.09 14.84 -
Jun 16, 2023 15.23 15.23 15.23 15.23 14.97 -
Jun 15, 2023 15.25 15.25 15.25 15.25 14.99 -
Jun 14, 2023 15.06 15.06 15.06 15.06 14.81 -
Jun 13, 2023 15.17 15.17 15.17 15.17 14.91 -
Jun 12, 2023 15.04 15.04 15.04 15.04 14.79 -
Jun 9, 2023 14.98 14.98 14.98 14.98 14.73 -
Jun 8, 2023 15.01 15.01 15.01 15.01 14.76 -
Jun 7, 2023 15.05 15.05 15.05 15.05 14.80 -
Jun 6, 2023 14.84 14.84 14.84 14.84 14.59 -
Jun 5, 2023 14.68 14.68 14.68 14.68 14.43 -
Jun 2, 2023 14.75 14.75 14.75 14.75 14.50 -
Jun 1, 2023 14.34 14.34 14.34 14.34 14.10 -
May 31, 2023 14.26 14.26 14.26 14.26 14.02 -
May 30, 2023 14.45 14.45 14.45 14.45 14.21 -
May 26, 2023 14.50 14.50 14.50 14.50 14.26 -
May 25, 2023 14.38 14.38 14.38 14.38 14.14 -
May 24, 2023 14.40 14.40 14.40 14.40 14.16 -
May 23, 2023 14.55 14.55 14.55 14.55 14.30 -
May 22, 2023 14.70 14.70 14.70 14.70 14.45 -
May 19, 2023 14.64 14.64 14.64 14.64 14.39 -
May 18, 2023 14.67 14.67 14.67 14.67 14.42 -
May 17, 2023 14.58 14.58 14.58 14.58 14.33 -
May 16, 2023 14.36 14.36 14.36 14.36 14.12 -
May 15, 2023 14.61 14.61 14.61 14.61 14.36 -
May 12, 2023 14.51 14.51 14.51 14.51 14.27 -
May 11, 2023 14.53 14.53 14.53 14.53 14.28 -
May 10, 2023 14.62 14.62 14.62 14.62 14.37 -
May 9, 2023 14.67 14.67 14.67 14.67 14.42 -
May 8, 2023 14.73 14.73 14.73 14.73 14.48 -
May 5, 2023 14.74 14.74 14.74 14.74 14.49 -
May 4, 2023 14.39 14.39 14.39 14.39 14.15 -
May 3, 2023 14.57 14.57 14.57 14.57 14.32 -
May 2, 2023 14.70 14.70 14.70 14.70 14.45 -
May 1, 2023 14.96 14.96 14.96 14.96 14.71 -
Apr 28, 2023 14.97 14.97 14.97 14.97 14.72 -
Apr 27, 2023 14.76 14.76 14.76 14.76 14.51 -
Apr 26, 2023 14.56 14.56 14.56 14.56 14.31 -
Apr 25, 2023 14.72 14.72 14.72 14.72 14.47 -

Related Tickers