Thrivent Small-Mid Cap ES... (TSME)
AMEX: TSME
· Real-Time Price · USD
40.46
-0.25 (-0.61%)
At close: Aug 20, 2025, 11:42 AM
TSME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 40.85 | 40.91 | 40.57 | 40.71 | n/a | 0.05% | 48,756 |
| Aug 18, 2025 | 40.66 | 40.76 | 40.63 | 40.69 | n/a | 0.52% | 48,800 |
| Aug 15, 2025 | 40.99 | 40.99 | 40.48 | 40.48 | 40.48 | -1.10% | 27,500 |
| Aug 14, 2025 | 41.16 | 41.16 | 40.76 | 40.93 | 40.93 | -1.54% | 11,803 |
| Aug 13, 2025 | 41.41 | 41.63 | 41.01 | 41.57 | 41.57 | 1.09% | 42,332 |
| Aug 12, 2025 | 40.23 | 41.14 | 40.23 | 41.12 | 41.12 | 2.77% | 14,833 |
| Aug 11, 2025 | 40.25 | 40.30 | 39.96 | 40.01 | 40.01 | -0.52% | 21,100 |
| Aug 8, 2025 | 40.20 | 40.35 | 40.02 | 40.22 | 40.22 | 0.80% | 29,104 |
| Aug 7, 2025 | 40.23 | 40.26 | 39.67 | 39.90 | 39.90 | 0.48% | 47,000 |
| Aug 6, 2025 | 39.80 | 39.80 | 39.51 | 39.71 | 39.71 | -0.35% | 40,500 |
| Aug 5, 2025 | 40.09 | 40.10 | 39.42 | 39.85 | 39.85 | -0.72% | 38,649 |
| Aug 4, 2025 | 39.84 | 40.14 | 39.81 | 40.14 | 40.14 | 1.57% | 32,146 |
| Aug 1, 2025 | 39.56 | 39.74 | 38.78 | 39.52 | 39.52 | -1.08% | 18,031 |
| Jul 31, 2025 | 40.00 | 40.35 | 39.79 | 39.95 | 39.95 | 0.08% | 132,142 |
| Jul 30, 2025 | 39.83 | 40.25 | 39.70 | 39.92 | 39.92 | 0.83% | 29,505 |
| Jul 29, 2025 | 39.53 | 39.84 | 39.44 | 39.59 | 39.59 | 0.61% | 18,133 |
| Jul 28, 2025 | 39.50 | 39.50 | 39.23 | 39.35 | 39.35 | 0.08% | 21,314 |
| Jul 25, 2025 | 38.62 | 39.32 | 38.62 | 39.32 | 39.32 | 1.92% | 25,945 |
| Jul 24, 2025 | 38.98 | 38.98 | 38.57 | 38.58 | 38.58 | -0.77% | 32,400 |
| Jul 23, 2025 | 38.78 | 39.03 | 38.71 | 38.88 | 38.88 | 1.22% | 32,100 |