Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

Detailed updates on the high-stakes House Energy and Commerce Committee hearing.

American Funds SMALLCAP World Fund Class 529-F (CSPFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend2W10W9M

58.19

-0.73

(-1.24%)

As of 08:05AM EDT. Market open.

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	58.19	58.19	58.19	58.19	58.19	-
Mar 21, 2023	58.92	58.92	58.92	58.92	58.92	-
Mar 20, 2023	58.05	58.05	58.05	58.05	58.05	-
Mar 17, 2023	57.65	57.65	57.65	57.65	57.65	-
Mar 16, 2023	58.38	58.38	58.38	58.38	58.38	-
Mar 15, 2023	57.60	57.60	57.60	57.60	57.60	-
Mar 14, 2023	58.69	58.69	58.69	58.69	58.69	-
Mar 13, 2023	57.92	57.92	57.92	57.92	57.92	-
Mar 10, 2023	58.42	58.42	58.42	58.42	58.42	-
Mar 09, 2023	59.71	59.71	59.71	59.71	59.71	-
Mar 08, 2023	60.85	60.85	60.85	60.85	60.85	-
Mar 07, 2023	60.78	60.78	60.78	60.78	60.78	-
Mar 06, 2023	61.60	61.60	61.60	61.60	61.60	-
Mar 03, 2023	62.02	62.02	62.02	62.02	62.02	-
Mar 02, 2023	61.10	61.10	61.10	61.10	61.10	-
Mar 01, 2023	60.92	60.92	60.92	60.92	60.92	-
Feb 28, 2023	60.80	60.80	60.80	60.80	60.80	-
Feb 27, 2023	60.87	60.87	60.87	60.87	60.87	-
Feb 24, 2023	60.54	60.54	60.54	60.54	60.54	-
Feb 23, 2023	61.18	61.18	61.18	61.18	61.18	-
Feb 22, 2023	60.90	60.90	60.90	60.90	60.90	-
Feb 21, 2023	61.01	61.01	61.01	61.01	61.01	-
Feb 17, 2023	62.17	62.17	62.17	62.17	62.17	-
Feb 16, 2023	62.35	62.35	62.35	62.35	62.35	-
Feb 15, 2023	62.79	62.79	62.79	62.79	62.79	-
Feb 14, 2023	62.55	62.55	62.55	62.55	62.55	-
Feb 13, 2023	62.48	62.48	62.48	62.48	62.48	-
Feb 10, 2023	61.86	61.86	61.86	61.86	61.86	-
Feb 09, 2023	62.25	62.25	62.25	62.25	62.25	-
Feb 08, 2023	62.66	62.66	62.66	62.66	62.66	-
Feb 07, 2023	63.13	63.13	63.13	63.13	63.13	-
Feb 06, 2023	62.64	62.64	62.64	62.64	62.64	-
Feb 03, 2023	63.52	63.52	63.52	63.52	63.52	-
Feb 02, 2023	64.32	64.32	64.32	64.32	64.32	-
Feb 01, 2023	63.21	63.21	63.21	63.21	63.21	-
Jan 31, 2023	62.14	62.14	62.14	62.14	62.14	-
Jan 30, 2023	61.26	61.26	61.26	61.26	61.26	-
Jan 27, 2023	62.04	62.04	62.04	62.04	62.04	-
Jan 26, 2023	61.78	61.78	61.78	61.78	61.78	-
Jan 25, 2023	61.45	61.45	61.45	61.45	61.45	-
Jan 24, 2023	61.42	61.42	61.42	61.42	61.42	-
Jan 23, 2023	61.57	61.57	61.57	61.57	61.57	-
Jan 20, 2023	60.84	60.84	60.84	60.84	60.84	-
Jan 19, 2023	59.92	59.92	59.92	59.92	59.92	-
Jan 18, 2023	60.34	60.34	60.34	60.34	60.34	-
Jan 17, 2023	60.69	60.69	60.69	60.69	60.69	-
Jan 13, 2023	60.64	60.64	60.64	60.64	60.64	-
Jan 12, 2023	60.24	60.24	60.24	60.24	60.24	-
Jan 11, 2023	59.69	59.69	59.69	59.69	59.69	-
Jan 10, 2023	59.01	59.01	59.01	59.01	59.01	-
Jan 09, 2023	58.61	58.61	58.61	58.61	58.61	-
Jan 06, 2023	58.01	58.01	58.01	58.01	58.01	-
Jan 05, 2023	56.89	56.89	56.89	56.89	56.89	-
Jan 04, 2023	57.16	57.16	57.16	57.16	57.16	-
Jan 03, 2023	56.44	56.44	56.44	56.44	56.44	-
Dec 30, 2022	56.60	56.60	56.60	56.60	56.60	-
Dec 29, 2022	56.85	56.85	56.85	56.85	56.85	-
Dec 28, 2022	55.68	55.68	55.68	55.68	55.68	-
Dec 27, 2022	56.28	56.28	56.28	56.28	56.28	-
Dec 23, 2022	56.46	56.46	56.46	56.46	56.46	-
Dec 22, 2022	56.45	56.45	56.45	56.45	56.45	-
Dec 21, 2022	57.12	57.12	57.12	57.12	57.12	-
Dec 20, 2022	56.50	56.50	56.50	56.50	56.50	-
Dec 19, 2022	56.36	56.36	56.36	56.36	56.36	-
Dec 16, 2022	57.04	57.04	57.04	57.04	57.04	-
Dec 15, 2022	57.49	57.49	57.49	57.49	57.49	-
Dec 14, 2022	59.01	59.01	59.01	59.01	59.01	-
Dec 13, 2022	59.04	59.04	59.04	59.04	59.04	-
Dec 12, 2022	58.47	58.47	58.47	58.47	58.47	-
Dec 09, 2022	57.99	57.99	57.99	57.99	57.99	-
Dec 08, 2022	58.21	58.21	58.21	58.21	58.21	-
Dec 07, 2022	57.73	57.73	57.73	57.73	57.73	-
Dec 06, 2022	57.69	57.69	57.69	57.69	57.69	-
Dec 05, 2022	58.51	58.51	58.51	58.51	58.51	-
Dec 02, 2022	59.72	59.72	59.72	59.72	59.72	-
Dec 01, 2022	59.56	59.56	59.56	59.56	59.56	-
Nov 30, 2022	59.14	59.14	59.14	59.14	59.14	-
Nov 29, 2022	57.56	57.56	57.56	57.56	57.56	-
Nov 28, 2022	57.49	57.49	57.49	57.49	57.49	-
Nov 25, 2022	58.31	58.31	58.31	58.31	58.31	-
Nov 23, 2022	58.10	58.10	58.10	58.10	58.10	-
Nov 22, 2022	57.67	57.67	57.67	57.67	57.67	-
Nov 21, 2022	57.16	57.16	57.16	57.16	57.16	-
Nov 18, 2022	57.60	57.60	57.60	57.60	57.60	-
Nov 17, 2022	57.51	57.51	57.51	57.51	57.51	-
Nov 16, 2022	58.02	58.02	58.02	58.02	58.02	-
Nov 15, 2022	58.92	58.92	58.92	58.92	58.92	-
Nov 14, 2022	58.28	58.28	58.28	58.28	58.28	-
Nov 11, 2022	58.91	58.91	58.91	58.91	58.91	-
Nov 10, 2022	57.79	57.79	57.79	57.79	57.79	-
Nov 09, 2022	54.83	54.83	54.83	54.83	54.83	-
Nov 08, 2022	56.08	56.08	56.08	56.08	56.08	-
Nov 07, 2022	55.67	55.67	55.67	55.67	55.67	-
Nov 04, 2022	55.24	55.24	55.24	55.24	55.24	-
Nov 03, 2022	54.28	54.28	54.28	54.28	54.28	-
Nov 02, 2022	54.67	54.67	54.67	54.67	54.67	-
Nov 01, 2022	55.76	55.76	55.76	55.76	55.76	-
Oct 31, 2022	55.43	55.43	55.43	55.43	55.43	-
Oct 28, 2022	55.69	55.69	55.69	55.69	55.69	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,926.32-10.65(-0.27%)

Dow 3031,925.40-104.71(-0.33%)

Nasdaq11,707.85+37.90(+0.32%)

Russell 20001,719.60-7.76(-0.45%)

Crude Oil69.73-1.17(-1.65%)

Gold2,000.30+50.70(+2.60%)

Lawmakers say TikTok 'beholden' to Beijing as TikTok CEO Shou Chew testifies

American Funds SMALLCAP World Fund Class 529-F (CSPFX)

S&P 500
3,926.32
-10.65(-0.27%)

Dow 30
31,925.40
-104.71(-0.33%)

Nasdaq
11,707.85
+37.90(+0.32%)

Russell 2000
1,719.60
-7.76(-0.45%)

Crude Oil
69.73
-1.17(-1.65%)

Gold
2,000.30
+50.70(+2.60%)