AMG TimesSquare Small Cap Growth Fund (TSCIX) NASDAQ
12.39
+0.06(+0.49%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
| April 01, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
| March 31, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
| March 30, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 |
| March 27, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 |
| March 26, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
| March 25, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
| March 24, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 |
| March 23, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 |
| March 20, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
| March 19, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 |
| March 18, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
| March 17, 2026 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0 |
| March 16, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
| March 13, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 |
| March 12, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 |
| March 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 |
| March 10, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
| March 09, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 |
| March 06, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 |
| March 05, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 |
| March 04, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 |
| March 03, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 |
| March 02, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 |
| February 27, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
| February 26, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
| February 25, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
| February 24, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 |
| February 23, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 |
| February 20, 2026 | 13.53 | 13.53 | 0 | 13.53 | 13.53 | 0 |
| February 19, 2026 | 13.66 | 13.66 | 0 | 13.66 | 13.66 | 0 |
| February 18, 2026 | 13.61 | 13.61 | 0 | 13.61 | 13.61 | 0 |
| February 17, 2026 | 13.47 | 13.47 | 0 | 13.47 | 13.47 | 0 |
| February 13, 2026 | 13.5 | 13.5 | 0 | 13.5 | 13.5 | 0 |
| February 12, 2026 | 13.43 | 13.43 | 0 | 13.43 | 13.43 | 0 |
| February 11, 2026 | 13.71 | 13.71 | 0 | 13.71 | 13.71 | 0 |
| February 10, 2026 | 13.78 | 13.78 | 0 | 13.78 | 13.78 | 0 |
| February 09, 2026 | 13.74 | 13.74 | 0 | 13.74 | 13.74 | 0 |
| February 06, 2026 | 13.62 | 13.62 | 0 | 13.62 | 13.62 | 0 |
| February 05, 2026 | 13.15 | 13.15 | 0 | 13.15 | 13.15 | 0 |
| February 04, 2026 | 13.38 | 13.38 | 0 | 13.38 | 13.38 | 0 |
| February 03, 2026 | 13.53 | 13.53 | 0 | 13.53 | 13.53 | 0 |
| February 02, 2026 | 13.65 | 13.65 | 0 | 13.65 | 13.65 | 0 |
| January 30, 2026 | 13.59 | 13.59 | 0 | 13.59 | 13.59 | 0 |
| January 29, 2026 | 13.79 | 13.79 | 0 | 13.79 | 13.79 | 0 |
| January 28, 2026 | 13.94 | 13.94 | 0 | 13.94 | 13.94 | 0 |
| January 27, 2026 | 13.99 | 13.99 | 0 | 13.99 | 13.99 | 0 |
| January 26, 2026 | 13.99 | 13.99 | 0 | 13.99 | 13.99 | 0 |
| January 23, 2026 | 14 | 14 | 0 | 14 | 14 | 0 |
| January 22, 2026 | 14.18 | 14.18 | 0 | 14.18 | 14.18 | 0 |
| January 21, 2026 | 14.08 | 14.08 | 0 | 14.08 | 14.08 | 0 |
| January 20, 2026 | 13.91 | 13.91 | 0 | 13.91 | 13.91 | 0 |
| January 16, 2026 | 14.07 | 14.07 | 0 | 14.07 | 14.07 | 0 |
| January 15, 2026 | 14.1 | 14.1 | 0 | 14.1 | 14.1 | 0 |
| January 14, 2026 | 14 | 14 | 0 | 14 | 14 | 0 |
| January 13, 2026 | 14.04 | 14.04 | 0 | 14.04 | 14.04 | 0 |
| January 12, 2026 | 14.03 | 14.03 | 0 | 14.03 | 14.03 | 0 |
| January 09, 2026 | 13.98 | 13.98 | 0 | 13.98 | 13.98 | 0 |
| January 08, 2026 | 13.79 | 13.79 | 0 | 13.79 | 13.79 | 0 |
| January 07, 2026 | 13.71 | 13.71 | 0 | 13.71 | 13.71 | 0 |
