Nasdaq - Delayed Quote USD

TIAA-CREF Real Estate Sec Retail (TCREX)

15.76 -0.04 (-0.25%)
At close: 8:06 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.76 15.76 15.76 15.76 15.76 -
Apr 23, 2024 15.80 15.80 15.80 15.80 15.80 -
Apr 22, 2024 15.64 15.64 15.64 15.64 15.64 -
Apr 19, 2024 15.52 15.52 15.52 15.52 15.52 -
Apr 18, 2024 15.46 15.46 15.46 15.46 15.46 -
Apr 17, 2024 15.44 15.44 15.44 15.44 15.44 -
Apr 16, 2024 15.61 15.61 15.61 15.61 15.61 -
Apr 15, 2024 15.83 15.83 15.83 15.83 15.83 -
Apr 12, 2024 16.10 16.10 16.10 16.10 16.10 -
Apr 11, 2024 16.26 16.26 16.26 16.26 16.26 -
Apr 10, 2024 16.25 16.25 16.25 16.25 16.25 -
Apr 9, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 8, 2024 16.71 16.71 16.71 16.71 16.71 -
Apr 5, 2024 16.54 16.54 16.54 16.54 16.54 -
Apr 4, 2024 16.46 16.46 16.46 16.46 16.46 -
Apr 3, 2024 16.58 16.58 16.58 16.58 16.58 -
Apr 2, 2024 16.58 16.58 16.58 16.58 16.58 -
Apr 1, 2024 16.78 16.78 16.78 16.78 16.78 -
Mar 28, 2024 17.09 17.09 17.09 17.09 17.09 -
Mar 27, 2024 16.94 16.94 16.94 16.94 16.94 -
Mar 26, 2024 16.52 16.52 16.52 16.52 16.52 -
Mar 25, 2024 16.61 16.61 16.61 16.61 16.61 -
Mar 22, 2024 16.72 16.72 16.72 16.72 16.72 -
Mar 21, 2024 17.06 17.06 17.06 17.06 17.06 -
Mar 20, 2024 16.97 16.97 16.97 16.97 16.97 -
Mar 19, 2024 16.90 16.90 16.90 16.90 16.90 -
Mar 18, 2024 16.88 16.88 16.88 16.88 16.88 -
Mar 15, 2024 16.88 16.88 16.88 16.88 16.88 -
Mar 14, 2024 16.93 16.93 16.93 16.93 16.93 -
Mar 13, 2024 17.20 17.20 17.20 17.20 17.20 -
Mar 12, 2024 17.29 17.29 17.29 17.29 17.29 -
Mar 11, 2024 17.32 17.32 17.32 17.32 17.32 -
Mar 8, 2024 17.40 17.40 17.40 17.40 17.40 -
Mar 7, 2024 17.24 17.24 17.24 17.24 17.24 -
Mar 6, 2024 17.22 17.22 17.22 17.22 17.22 -
Mar 5, 2024 17.15 17.15 17.15 17.15 17.15 -
Mar 4, 2024 17.37 17.37 17.37 17.37 17.37 -
Mar 1, 2024 17.22 17.22 17.22 17.22 17.22 -
Feb 29, 2024 17.06 17.06 17.06 17.06 17.06 -
Feb 28, 2024 16.93 16.93 16.93 16.93 16.93 -
Feb 27, 2024 16.76 16.76 16.76 16.76 16.76 -
Feb 26, 2024 16.74 16.74 16.74 16.74 16.74 -
Feb 23, 2024 16.92 16.92 16.92 16.92 16.92 -
Feb 22, 2024 16.94 16.94 16.94 16.94 16.94 -
Feb 21, 2024 16.91 16.91 16.91 16.91 16.91 -
Feb 20, 2024 16.79 16.79 16.79 16.79 16.79 -
Feb 16, 2024 16.82 16.82 16.82 16.82 16.82 -
Feb 15, 2024 16.96 16.96 16.96 16.96 16.96 -
Feb 14, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 13, 2024 16.51 16.51 16.51 16.51 16.51 -
Feb 12, 2024 16.77 16.77 16.77 16.77 16.77 -
Feb 9, 2024 16.84 16.84 16.84 16.84 16.84 -
Feb 8, 2024 16.81 16.81 16.81 16.81 16.81 -
Feb 7, 2024 16.66 16.66 16.66 16.66 16.66 -
Feb 6, 2024 16.70 16.70 16.70 16.70 16.70 -
Feb 5, 2024 16.45 16.45 16.45 16.45 16.45 -
Feb 2, 2024 16.79 16.79 16.79 16.79 16.79 -
Feb 1, 2024 16.99 16.99 16.99 16.99 16.99 -
Jan 31, 2024 16.66 16.66 16.66 16.66 16.66 -
Jan 30, 2024 16.78 16.78 16.78 16.78 16.78 -
Jan 29, 2024 16.92 16.92 16.92 16.92 16.92 -
Jan 26, 2024 16.82 16.82 16.82 16.82 16.82 -
Jan 25, 2024 16.86 16.86 16.86 16.86 16.86 -
Jan 24, 2024 16.67 16.67 16.67 16.67 16.67 -
Jan 23, 2024 16.93 16.93 16.93 16.93 16.93 -
Jan 22, 2024 17.04 17.04 17.04 17.04 17.04 -
Jan 19, 2024 16.97 16.97 16.97 16.97 16.97 -
Jan 18, 2024 16.78 16.78 16.78 16.78 16.78 -
Jan 17, 2024 16.90 16.90 16.90 16.90 16.90 -
Jan 16, 2024 17.20 17.20 17.20 17.20 17.20 -
Jan 12, 2024 17.32 17.32 17.32 17.32 17.32 -
Jan 11, 2024 17.21 17.21 17.21 17.21 17.21 -
Jan 10, 2024 17.37 17.37 17.37 17.37 17.37 -
Jan 9, 2024 17.32 17.32 17.32 17.32 17.32 -
Jan 8, 2024 17.43 17.43 17.43 17.43 17.43 -
Jan 5, 2024 17.18 17.18 17.18 17.18 17.18 -
Jan 4, 2024 17.23 17.23 17.23 17.23 17.23 -
Jan 3, 2024 17.25 17.25 17.25 17.25 17.25 -
Jan 2, 2024 17.64 17.64 17.64 17.64 17.64 -
Dec 29, 2023 17.46 17.46 17.46 17.46 17.46 -
Dec 28, 2023 17.67 17.67 17.67 17.67 17.67 -
Dec 27, 2023 17.56 17.56 17.56 17.56 17.56 -
Dec 26, 2023 17.49 17.49 17.49 17.49 17.49 -
Dec 22, 2023 17.36 17.36 17.36 17.36 17.36 -
Dec 21, 2023 17.30 17.30 17.30 17.30 17.30 -
Dec 20, 2023 17.17 17.17 17.17 17.17 17.17 -
Dec 19, 2023 17.41 17.41 17.41 17.41 17.41 -
Dec 18, 2023 17.29 17.29 17.29 17.29 17.29 -
Dec 15, 2023 17.35 17.35 17.35 17.35 17.35 -
Dec 14, 2023 17.57 17.57 17.57 17.57 17.57 -
Dec 13, 2023 17.11 17.11 17.11 17.11 17.11 -
Dec 12, 2023 16.49 16.49 16.49 16.49 16.49 -
Dec 11, 2023 16.50 16.50 16.50 16.50 16.50 -
Dec 8, 2023 0.11 Dividend
Dec 8, 2023 16.43 16.43 16.43 16.43 16.43 -
Dec 7, 2023 16.55 16.55 16.55 16.55 16.44 -
Dec 6, 2023 16.52 16.52 16.52 16.52 16.41 -
Dec 5, 2023 16.57 16.57 16.57 16.57 16.46 -
Dec 4, 2023 16.69 16.69 16.69 16.69 16.58 -
Dec 1, 2023 16.57 16.57 16.57 16.57 16.46 -
Nov 30, 2023 16.20 16.20 16.20 16.20 16.09 -
Nov 29, 2023 16.03 16.03 16.03 16.03 15.92 -
Nov 28, 2023 15.93 15.93 15.93 15.93 15.82 -
Nov 27, 2023 15.86 15.86 15.86 15.86 15.75 -
Nov 24, 2023 15.81 15.81 15.81 15.81 15.70 -
Nov 22, 2023 15.76 15.76 15.76 15.76 15.65 -
Nov 21, 2023 15.69 15.69 15.69 15.69 15.58 -
Nov 20, 2023 15.78 15.78 15.78 15.78 15.67 -
Nov 17, 2023 15.67 15.67 15.67 15.67 15.56 -
Nov 16, 2023 15.69 15.69 15.69 15.69 15.58 -
Nov 15, 2023 15.72 15.72 15.72 15.72 15.61 -
Nov 14, 2023 15.70 15.70 15.70 15.70 15.59 -
Nov 13, 2023 14.91 14.91 14.91 14.91 14.81 -
Nov 10, 2023 15.06 15.06 15.06 15.06 14.96 -
Nov 9, 2023 14.90 14.90 14.90 14.90 14.80 -
Nov 8, 2023 15.15 15.15 15.15 15.15 15.05 -
Nov 7, 2023 15.08 15.08 15.08 15.08 14.98 -
Nov 6, 2023 15.23 15.23 15.23 15.23 15.13 -
Nov 3, 2023 15.45 15.45 15.45 15.45 15.34 -
Nov 2, 2023 15.13 15.13 15.13 15.13 15.03 -
Nov 1, 2023 14.70 14.70 14.70 14.70 14.60 -
Oct 31, 2023 14.60 14.60 14.60 14.60 14.50 -
Oct 30, 2023 14.30 14.30 14.30 14.30 14.20 -
Oct 27, 2023 14.21 14.21 14.21 14.21 14.11 -
Oct 26, 2023 14.45 14.45 14.45 14.45 14.35 -
Oct 25, 2023 14.16 14.16 14.16 14.16 14.06 -
Oct 24, 2023 14.46 14.46 14.46 14.46 14.36 -
Oct 23, 2023 14.28 14.28 14.28 14.28 14.18 -
Oct 20, 2023 14.43 14.43 14.43 14.43 14.33 -
Oct 19, 2023 14.51 14.51 14.51 14.51 14.41 -
Oct 18, 2023 14.86 14.86 14.86 14.86 14.76 -
Oct 17, 2023 15.16 15.16 15.16 15.16 15.06 -
Oct 16, 2023 15.17 15.17 15.17 15.17 15.07 -
Oct 13, 2023 15.02 15.02 15.02 15.02 14.92 -
Oct 12, 2023 15.04 15.04 15.04 15.04 14.94 -
Oct 11, 2023 15.26 15.26 15.26 15.26 15.15 -
Oct 10, 2023 14.99 14.99 14.99 14.99 14.89 -
Oct 9, 2023 14.94 14.94 14.94 14.94 14.84 -
Oct 6, 2023 14.77 14.77 14.77 14.77 14.67 -
Oct 5, 2023 14.75 14.75 14.75 14.75 14.65 -
Oct 4, 2023 14.66 14.66 14.66 14.66 14.56 -
Oct 3, 2023 14.47 14.47 14.47 14.47 14.37 -
Oct 2, 2023 14.75 14.75 14.75 14.75 14.65 -
Sep 29, 2023 15.03 15.03 15.03 15.03 14.93 -
Sep 28, 2023 15.00 15.00 15.00 15.00 14.90 -
Sep 27, 2023 14.86 14.86 14.86 14.86 14.76 -
Sep 26, 2023 14.97 14.97 14.97 14.97 14.87 -
Sep 25, 2023 15.25 15.25 15.25 15.25 15.14 -
Sep 22, 2023 0.11 Dividend
Sep 22, 2023 15.26 15.26 15.26 15.26 15.15 -
Sep 21, 2023 15.49 15.49 15.49 15.49 15.28 -
Sep 20, 2023 16.01 16.01 16.01 16.01 15.79 -
Sep 19, 2023 15.97 15.97 15.97 15.97 15.75 -
Sep 18, 2023 16.05 16.05 16.05 16.05 15.83 -
Sep 15, 2023 16.21 16.21 16.21 16.21 15.99 -
Sep 14, 2023 16.26 16.26 16.26 16.26 16.04 -
Sep 13, 2023 15.95 15.95 15.95 15.95 15.73 -
Sep 12, 2023 16.09 16.09 16.09 16.09 15.87 -
Sep 11, 2023 16.07 16.07 16.07 16.07 15.85 -
Sep 8, 2023 16.05 16.05 16.05 16.05 15.83 -
Sep 7, 2023 16.13 16.13 16.13 16.13 15.91 -
Sep 6, 2023 15.99 15.99 15.99 15.99 15.77 -
Sep 5, 2023 15.99 15.99 15.99 15.99 15.77 -
Sep 1, 2023 16.17 16.17 16.17 16.17 15.95 -
Aug 31, 2023 16.19 16.19 16.19 16.19 15.97 -
Aug 30, 2023 16.30 16.30 16.30 16.30 16.07 -
Aug 29, 2023 16.24 16.24 16.24 16.24 16.02 -
Aug 28, 2023 16.06 16.06 16.06 16.06 15.84 -
Aug 25, 2023 15.95 15.95 15.95 15.95 15.73 -
Aug 24, 2023 15.91 15.91 15.91 15.91 15.69 -
Aug 23, 2023 15.98 15.98 15.98 15.98 15.76 -
Aug 22, 2023 15.73 15.73 15.73 15.73 15.51 -
Aug 21, 2023 15.67 15.67 15.67 15.67 15.45 -
Aug 18, 2023 15.84 15.84 15.84 15.84 15.62 -
Aug 17, 2023 15.78 15.78 15.78 15.78 15.56 -
Aug 16, 2023 15.91 15.91 15.91 15.91 15.69 -
Aug 15, 2023 16.08 16.08 16.08 16.08 15.86 -
Aug 14, 2023 16.25 16.25 16.25 16.25 16.03 -
Aug 11, 2023 16.36 16.36 16.36 16.36 16.13 -
Aug 10, 2023 16.33 16.33 16.33 16.33 16.10 -
Aug 9, 2023 16.41 16.41 16.41 16.41 16.18 -
Aug 8, 2023 16.37 16.37 16.37 16.37 16.14 -
Aug 7, 2023 16.48 16.48 16.48 16.48 16.25 -
Aug 4, 2023 16.28 16.28 16.28 16.28 16.06 -
Aug 3, 2023 16.43 16.43 16.43 16.43 16.20 -
Aug 2, 2023 16.61 16.61 16.61 16.61 16.38 -
Aug 1, 2023 16.70 16.70 16.70 16.70 16.47 -
Jul 31, 2023 16.72 16.72 16.72 16.72 16.49 -
Jul 28, 2023 16.61 16.61 16.61 16.61 16.38 -
Jul 27, 2023 16.63 16.63 16.63 16.63 16.40 -
Jul 26, 2023 17.00 17.00 17.00 17.00 16.77 -
Jul 25, 2023 16.89 16.89 16.89 16.89 16.66 -
Jul 24, 2023 17.03 17.03 17.03 17.03 16.79 -
Jul 21, 2023 16.89 16.89 16.89 16.89 16.66 -
Jul 20, 2023 16.79 16.79 16.79 16.79 16.56 -
Jul 19, 2023 16.74 16.74 16.74 16.74 16.51 -
Jul 18, 2023 16.54 16.54 16.54 16.54 16.31 -
Jul 17, 2023 16.72 16.72 16.72 16.72 16.49 -
Jul 14, 2023 16.85 16.85 16.85 16.85 16.62 -
Jul 13, 2023 16.86 16.86 16.86 16.86 16.63 -
Jul 12, 2023 16.75 16.75 16.75 16.75 16.52 -
Jul 11, 2023 16.66 16.66 16.66 16.66 16.43 -
Jul 10, 2023 16.45 16.45 16.45 16.45 16.22 -
Jul 7, 2023 16.40 16.40 16.40 16.40 16.17 -
Jul 6, 2023 16.48 16.48 16.48 16.48 16.25 -
Jul 5, 2023 16.57 16.57 16.57 16.57 16.34 -
Jul 3, 2023 16.54 16.54 16.54 16.54 16.31 -
Jun 30, 2023 16.38 16.38 16.38 16.38 16.15 -
Jun 29, 2023 16.28 16.28 16.28 16.28 16.06 -
Jun 28, 2023 16.10 16.10 16.10 16.10 15.88 -
Jun 27, 2023 16.11 16.11 16.11 16.11 15.89 -
Jun 26, 2023 15.93 15.93 15.93 15.93 15.71 -
Jun 23, 2023 15.58 15.58 15.58 15.58 15.36 -
Jun 22, 2023 15.80 15.80 15.80 15.80 15.58 -
Jun 21, 2023 16.03 16.03 16.03 16.03 15.81 -
Jun 20, 2023 16.11 16.11 16.11 16.11 15.89 -
Jun 16, 2023 0.10 Dividend
Jun 16, 2023 16.31 16.31 16.31 16.31 16.08 -
Jun 15, 2023 16.38 16.38 16.38 16.38 16.06 -
Jun 14, 2023 16.31 16.31 16.31 16.31 15.99 -
Jun 13, 2023 16.24 16.24 16.24 16.24 15.92 -
Jun 12, 2023 16.11 16.11 16.11 16.11 15.79 -
Jun 9, 2023 16.12 16.12 16.12 16.12 15.80 -
Jun 8, 2023 16.23 16.23 16.23 16.23 15.91 -
Jun 7, 2023 16.34 16.34 16.34 16.34 16.02 -
Jun 6, 2023 16.08 16.08 16.08 16.08 15.76 -
Jun 5, 2023 15.96 15.96 15.96 15.96 15.64 -
Jun 2, 2023 16.06 16.06 16.06 16.06 15.74 -
Jun 1, 2023 15.71 15.71 15.71 15.71 15.40 -
May 31, 2023 15.71 15.71 15.71 15.71 15.40 -
May 30, 2023 15.63 15.63 15.63 15.63 15.32 -
May 26, 2023 15.57 15.57 15.57 15.57 15.26 -
May 25, 2023 15.37 15.37 15.37 15.37 15.07 -
May 24, 2023 15.35 15.35 15.35 15.35 15.05 -
May 23, 2023 15.67 15.67 15.67 15.67 15.36 -
May 22, 2023 15.84 15.84 15.84 15.84 15.53 -
May 19, 2023 15.75 15.75 15.75 15.75 15.44 -
May 18, 2023 15.77 15.77 15.77 15.77 15.46 -
May 17, 2023 15.89 15.89 15.89 15.89 15.58 -
May 16, 2023 15.71 15.71 15.71 15.71 15.40 -
May 15, 2023 16.14 16.14 16.14 16.14 15.82 -
May 12, 2023 16.15 16.15 16.15 16.15 15.83 -
May 11, 2023 16.15 16.15 16.15 16.15 15.83 -
May 10, 2023 16.31 16.31 16.31 16.31 15.99 -
May 9, 2023 16.16 16.16 16.16 16.16 15.84 -
May 8, 2023 16.25 16.25 16.25 16.25 15.93 -
May 5, 2023 16.33 16.33 16.33 16.33 16.01 -
May 4, 2023 16.07 16.07 16.07 16.07 15.75 -
May 3, 2023 15.93 15.93 15.93 15.93 15.62 -
May 2, 2023 15.99 15.99 15.99 15.99 15.67 -
May 1, 2023 16.24 16.24 16.24 16.24 15.92 -
Apr 28, 2023 16.38 16.38 16.38 16.38 16.06 -
Apr 27, 2023 16.16 16.16 16.16 16.16 15.84 -
Apr 26, 2023 15.83 15.83 15.83 15.83 15.52 -
Apr 25, 2023 15.97 15.97 15.97 15.97 15.65 -

Related Tickers