Thrivent Small-Mid Cap ES... (TSME)
AMEX: TSME
· Real-Time Price · USD
41.62
-0.56 (-1.33%)
At close: Sep 09, 2025, 3:59 PM
41.66
0.10%
After-hours: Sep 09, 2025, 04:04 PM EDT
TSME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 42.11 | 42.11 | 41.35 | 41.66 | 41.66 | -1.23% | 59,336 |
| Sep 8, 2025 | 42.41 | 42.41 | 41.96 | 42.18 | 42.18 | 0.07% | 25,913 |
| Sep 5, 2025 | 42.35 | 42.57 | 41.61 | 42.15 | 42.15 | 0.36% | 30,400 |
| Sep 4, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 1.97% | 33,039 |
| Sep 3, 2025 | 41.30 | 41.30 | 40.85 | 41.19 | 41.19 | 0.15% | 112,100 |
| Sep 2, 2025 | 40.99 | 41.13 | 40.67 | 41.13 | 41.13 | -0.82% | 47,400 |
| Aug 29, 2025 | 42.01 | 42.01 | 41.24 | 41.47 | 41.47 | -0.77% | 41,003 |
| Aug 28, 2025 | 42.29 | 42.29 | 41.61 | 41.79 | 41.79 | -0.21% | 105,731 |
| Aug 27, 2025 | 41.88 | 41.91 | 41.74 | 41.88 | 41.88 | 0.38% | 41,100 |
| Aug 26, 2025 | 41.74 | 41.87 | 41.59 | 41.72 | 41.72 | 0.60% | 44,900 |
| Aug 25, 2025 | 41.43 | 41.56 | 41.42 | 41.47 | 41.47 | -0.36% | 33,600 |
| Aug 22, 2025 | 40.79 | 41.77 | 40.64 | 41.62 | 41.62 | 2.74% | 23,900 |
| Aug 21, 2025 | 40.43 | 40.54 | 40.29 | 40.51 | 40.51 | 0.12% | 25,700 |
| Aug 20, 2025 | 40.72 | 40.72 | 40.23 | 40.46 | 40.46 | -0.61% | 44,425 |
| Aug 19, 2025 | 40.85 | 40.91 | 40.57 | 40.71 | 40.71 | 0.05% | 35,200 |
| Aug 18, 2025 | 40.66 | 40.76 | 40.63 | 40.69 | 40.69 | 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 |