Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq - Delayed Quote USD

Thrivent Mid Cap Stock S (TMSIX)

34.42
-0.67
(-1.91%)
At close: 8:02:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202535.0935.0935.0935.0935.09-
Mar 6, 202534.8634.8634.8634.8634.86-
Mar 5, 202535.4435.4435.4435.4435.44-
Mar 4, 202535.0235.0235.0235.0235.02-
Mar 3, 202535.4935.4935.4935.4935.49-
Feb 28, 202536.1836.1836.1836.1836.18-
Feb 27, 202535.7735.7735.7735.7735.77-
Feb 26, 202536.1236.1236.1236.1236.12-
Feb 25, 202536.1836.1836.1836.1836.18-
Feb 24, 202536.2036.2036.2036.2036.20-
Feb 21, 202536.3436.3436.3436.3436.34-
Feb 20, 202537.1337.1337.1337.1337.13-
Feb 19, 202537.4837.4837.4837.4837.48-
Feb 18, 202537.4437.4437.4437.4437.44-
Feb 14, 202537.1937.1937.1937.1937.19-
Feb 13, 202537.2737.2737.2737.2737.27-
Feb 12, 202537.0037.0037.0037.0037.00-
Feb 11, 202537.2537.2537.2537.2537.25-
Feb 10, 202537.3437.3437.3437.3437.34-
Feb 7, 202537.2237.2237.2237.2237.22-
Feb 6, 202537.7037.7037.7037.7037.70-
Feb 5, 202537.7737.7737.7737.7737.77-
Feb 4, 202537.3737.3737.3737.3737.37-
Feb 3, 202537.1837.1837.1837.1837.18-
Jan 31, 202537.5237.5237.5237.5237.52-
Jan 30, 202537.9437.9437.9437.9437.94-
Jan 29, 202537.5737.5737.5737.5737.57-
Jan 28, 202537.7537.7537.7537.7537.75-
Jan 27, 202537.6837.6837.6837.6837.68-
Jan 24, 202537.9937.9937.9937.9937.99-
Jan 23, 202538.0738.0738.0738.0738.07-
Jan 22, 202537.9437.9437.9437.9437.94-
Jan 21, 202538.0738.0738.0738.0738.07-
Jan 17, 202537.5537.5537.5537.5537.55-
Jan 16, 202537.3737.3737.3737.3737.37-
Jan 15, 202537.0837.0837.0837.0837.08-
Jan 14, 202536.7236.7236.7236.7236.72-
Jan 13, 202536.2536.2536.2536.2536.25-
Jan 10, 202535.9035.9035.9035.9035.90-
Jan 8, 202536.3136.3136.3136.3136.31-
Jan 7, 202536.2536.2536.2536.2536.25-
Jan 6, 202536.4336.4336.4336.4336.43-
Jan 3, 202536.3736.3736.3736.3736.37-
Jan 2, 202536.0336.0336.0336.0336.03-
Dec 31, 202436.2136.2136.2136.2136.21-
Dec 30, 2024 0.19 Dividend
Dec 30, 202436.2736.2736.2736.2736.27-
Dec 27, 202436.7836.7836.7836.7836.59-
Dec 26, 202437.1337.1337.1337.1336.94-
Dec 24, 202437.0837.0837.0837.0836.89-
Dec 23, 202436.8436.8436.8436.8436.65-
Dec 20, 202436.8236.8236.8236.8236.63-
Dec 19, 202436.3936.3936.3936.3936.20-
Dec 18, 202436.4936.4936.4936.4936.30-
Dec 17, 202437.8137.8137.8137.8137.62-
Dec 16, 202438.2038.2038.2038.2038.01-
Dec 13, 202438.2738.2738.2738.2738.08-
Dec 12, 2024 0.00 Dividend
Dec 12, 202438.5238.5238.5238.5238.32-
Dec 12, 2024 1.34 Capital Gains
Dec 11, 202440.0240.0240.0240.0238.49-
Dec 10, 202439.8339.8339.8339.8338.30-
Dec 9, 202440.4740.4740.4740.4738.92-
Dec 6, 202440.6740.6740.6740.6739.11-
Dec 5, 202440.2440.2440.2440.2438.70-
Dec 4, 202440.5340.5340.5340.5338.98-
Dec 3, 202440.5040.5040.5040.5038.95-
Dec 2, 202440.5240.5240.5240.5238.97-
Nov 29, 202440.6740.6740.6740.6739.11-
Nov 27, 202440.5640.5640.5640.5639.00-
Nov 26, 202440.7040.7040.7040.7039.14-
Nov 25, 202440.7640.7640.7640.7639.20-
Nov 22, 202440.3340.3340.3340.3338.78-
Nov 21, 202439.8439.8439.8439.8438.31-
Nov 20, 202439.1239.1239.1239.1237.62-
Nov 19, 202438.9138.9138.9138.9137.42-
Nov 18, 202438.8538.8538.8538.8537.36-
Nov 15, 202438.8238.8238.8238.8237.33-
Nov 14, 202439.0439.0439.0439.0437.54-
Nov 13, 202439.3639.3639.3639.3637.85-
Nov 12, 202439.2739.2739.2739.2737.76-
Nov 11, 202439.5939.5939.5939.5938.07-
Nov 8, 202439.3439.3439.3439.3437.83-
Nov 7, 202439.0939.0939.0939.0937.59-
Nov 6, 202439.3339.3339.3339.3337.82-
Nov 5, 202437.6737.6737.6737.6736.23-
Nov 4, 202437.3437.3437.3437.3435.91-
Nov 1, 202437.3337.3337.3337.3335.90-
Oct 31, 202437.4037.4037.4037.4035.97-
Oct 30, 202437.9637.9637.9637.9636.50-
Oct 29, 202438.0838.0838.0838.0836.62-
Oct 28, 202438.3338.3338.3338.3336.86-
Oct 25, 202437.9537.9537.9537.9536.49-
Oct 24, 202438.1238.1238.1238.1236.66-
Oct 23, 202438.0638.0638.0638.0636.60-
Oct 22, 202438.3138.3138.3138.3136.84-
Oct 21, 202438.6038.6038.6038.6037.12-
Oct 18, 202439.0739.0739.0739.0737.57-
Oct 17, 202438.9938.9938.9938.9937.49-
Oct 16, 202439.0239.0239.0239.0237.52-
Oct 15, 202438.6938.6938.6938.6937.21-
Oct 14, 202438.8838.8838.8838.8837.39-
Oct 11, 202438.6038.6038.6038.6037.12-
Oct 10, 202438.1438.1438.1438.1436.68-
Oct 9, 202438.2638.2638.2638.2636.79-
Oct 8, 202437.9137.9137.9137.9136.46-
Oct 7, 202437.7737.7737.7737.7736.32-
Oct 4, 202438.2038.2038.2038.2036.74-
Oct 3, 202437.8137.8137.8137.8136.36-
Oct 2, 202437.9137.9137.9137.9136.46-
Oct 1, 202437.9637.9637.9637.9636.50-
Sep 30, 202438.2138.2138.2138.2136.74-
Sep 27, 202438.1738.1738.1738.1736.71-
Sep 26, 202437.9137.9137.9137.9136.46-
Sep 25, 202437.6037.6037.6037.6036.16-
Sep 24, 202437.8537.8537.8537.8536.40-
Sep 23, 202437.8437.8437.8437.8436.39-
Sep 20, 202437.4937.4937.4937.4936.05-
Sep 19, 202437.6937.6937.6937.6936.24-
Sep 18, 202437.0937.0937.0937.0935.67-
Sep 17, 202437.1137.1137.1137.1135.69-
Sep 16, 202436.9036.9036.9036.9035.48-
Sep 13, 202436.7136.7136.7136.7135.30-
Sep 12, 202436.2336.2336.2336.2334.84-
Sep 11, 202436.0436.0436.0436.0434.66-
Sep 10, 202435.9135.9135.9135.9134.53-
Sep 9, 202436.0136.0136.0136.0134.63-
Sep 6, 202435.8635.8635.8635.8634.48-
Sep 5, 202436.3736.3736.3736.3734.98-
Sep 4, 202436.6736.6736.6736.6735.26-
Sep 3, 202436.7736.7736.7736.7735.36-
Aug 30, 202437.7037.7037.7037.7036.25-
Aug 29, 202437.3137.3137.3137.3135.88-
Aug 28, 202437.1637.1637.1637.1635.74-
Aug 27, 202437.3937.3937.3937.3935.96-
Aug 26, 202437.5437.5437.5437.5436.10-
Aug 23, 202437.6737.6737.6737.6736.23-
Aug 22, 202436.8836.8836.8836.8835.47-
Aug 21, 202437.0137.0137.0137.0135.59-
Aug 20, 202436.5836.5836.5836.5835.18-
Aug 19, 202436.8536.8536.8536.8535.44-
Aug 16, 202436.5236.5236.5236.5235.12-
Aug 15, 202436.4536.4536.4536.4535.05-
Aug 14, 202435.8135.8135.8135.8134.44-
Aug 13, 202435.8035.8035.8035.8034.43-
Aug 12, 202435.3635.3635.3635.3634.00-
Aug 9, 202435.5335.5335.5335.5334.17-
Aug 8, 202435.5935.5935.5935.5934.23-
Aug 7, 202434.8134.8134.8134.8133.48-
Aug 6, 202435.0035.0035.0035.0033.66-
Aug 5, 202434.7234.7234.7234.7233.39-
Aug 2, 202435.5235.5235.5235.5234.16-
Aug 1, 202436.4636.4636.4636.4635.06-
Jul 31, 202437.4037.4037.4037.4035.97-
Jul 30, 202437.2537.2537.2537.2535.82-
Jul 29, 202437.0137.0137.0137.0135.59-
Jul 26, 202437.0837.0837.0837.0835.66-
Jul 25, 202436.3736.3736.3736.3734.98-
Jul 24, 202436.2036.2036.2036.2034.81-
Jul 23, 202436.8436.8436.8436.8435.43-
Jul 22, 202436.8936.8936.8936.8935.48-
Jul 19, 202436.4636.4636.4636.4635.06-
Jul 18, 202436.7136.7136.7136.7135.30-
Jul 17, 202437.0837.0837.0837.0835.66-
Jul 16, 202437.6037.6037.6037.6036.16-
Jul 15, 202436.7936.7936.7936.7935.38-
Jul 12, 202436.6036.6036.6036.6035.20-
Jul 11, 202436.2936.2936.2936.2934.90-
Jul 10, 202435.5435.5435.5435.5434.18-
Jul 9, 202435.1635.1635.1635.1633.81-
Jul 8, 202435.4335.4335.4335.4334.07-
Jul 5, 202435.3635.3635.3635.3634.00-
Jul 3, 202435.5435.5435.5435.5434.18-
Jul 2, 202435.4735.4735.4735.4734.11-
Jul 1, 202435.4135.4135.4135.4134.05-
Jun 28, 202435.6935.6935.6935.6934.32-
Jun 27, 202435.6335.6335.6335.6334.26-
Jun 26, 202435.4935.4935.4935.4934.13-
Jun 25, 202435.4635.4635.4635.4634.10-
Jun 24, 202435.8735.8735.8735.8734.49-
Jun 21, 202435.6735.6735.6735.6734.30-
Jun 20, 202435.4835.4835.4835.4834.12-
Jun 18, 202435.5735.5735.5735.5734.21-
Jun 17, 202435.5835.5835.5835.5834.22-
Jun 14, 202435.3735.3735.3735.3734.01-
Jun 13, 202435.7935.7935.7935.7934.42-
Jun 12, 202435.9235.9235.9235.9234.54-
Jun 11, 202435.4235.4235.4235.4234.06-
Jun 10, 202435.5835.5835.5835.5834.22-
Jun 7, 202435.4735.4735.4735.4734.11-
Jun 6, 202435.5735.5735.5735.5734.21-
Jun 5, 202435.6835.6835.6835.6834.31-
Jun 4, 202435.4935.4935.4935.4934.13-
Jun 3, 202435.9135.9135.9135.9134.53-
May 31, 202436.3136.3136.3136.3134.92-
May 30, 202436.0536.0536.0536.0534.67-
May 29, 202435.7635.7635.7635.7634.39-
May 28, 202436.2036.2036.2036.2034.81-
May 24, 202436.3736.3736.3736.3734.98-
May 23, 202436.1236.1236.1236.1234.73-
May 22, 202436.6136.6136.6136.6135.21-
May 21, 202436.8936.8936.8936.8935.48-
May 20, 202436.9236.9236.9236.9235.50-
May 17, 202436.9436.9436.9436.9435.52-
May 16, 202436.9336.9336.9336.9335.51-
May 15, 202437.3637.3637.3637.3635.93-
May 14, 202436.9836.9836.9836.9835.56-
May 13, 202436.7236.7236.7236.7235.31-
May 10, 202436.8436.8436.8436.8435.43-
May 9, 202436.9336.9336.9336.9335.51-
May 8, 202436.6036.6036.6036.6035.20-
May 7, 202436.7636.7636.7636.7635.35-
May 6, 202436.6536.6536.6536.6535.24-
May 3, 202436.3536.3536.3536.3534.96-
May 2, 202436.1436.1436.1436.1434.75-
May 1, 202435.6835.6835.6835.6834.31-
Apr 30, 202435.5535.5535.5535.5534.19-
Apr 29, 202436.2236.2236.2236.2234.83-
Apr 26, 202436.0336.0336.0336.0334.65-
Apr 25, 202436.1136.1136.1136.1134.73-
Apr 24, 202436.1436.1436.1436.1434.75-
Apr 23, 202436.1836.1836.1836.1834.79-
Apr 22, 202435.8035.8035.8035.8034.43-
Apr 19, 202435.5135.5135.5135.5134.15-
Apr 18, 202435.4635.4635.4635.4634.10-
Apr 17, 202435.5035.5035.5035.5034.14-
Apr 16, 202435.6735.6735.6735.6734.30-
Apr 15, 202435.9435.9435.9435.9434.56-
Apr 12, 202436.3036.3036.3036.3034.91-
Apr 11, 202436.8736.8736.8736.8735.46-
Apr 10, 202436.8236.8236.8236.8235.41-
Apr 9, 202437.5137.5137.5137.5136.07-
Apr 8, 202437.4137.4137.4137.4135.98-
Apr 5, 202437.2837.2837.2837.2835.85-
Apr 4, 202436.9636.9636.9636.9635.54-
Apr 3, 202437.3837.3837.3837.3835.95-
Apr 2, 202437.3337.3337.3337.3335.90-
Apr 1, 202437.9137.9137.9137.9136.46-
Mar 28, 202438.2738.2738.2738.2736.80-
Mar 27, 202438.1338.1338.1338.1336.67-
Mar 26, 202437.5437.5437.5437.5436.10-
Mar 25, 202437.5937.5937.5937.5936.15-
Mar 22, 202437.7437.7437.7437.7436.29-
Mar 21, 202437.9737.9737.9737.9736.51-
Mar 20, 202437.6537.6537.6537.6536.21-
Mar 19, 202437.0737.0737.0737.0735.65-
Mar 18, 202436.7336.7336.7336.7335.32-
Mar 15, 202436.5936.5936.5936.5935.19-
Mar 14, 202436.5536.5536.5536.5535.15-
Mar 13, 202436.9436.9436.9436.9435.52-
Mar 12, 202436.8036.8036.8036.8035.39-
Mar 11, 202436.7036.7036.7036.7035.29-

Related Tickers

BIVIX Invenomic Institutional
18.60
+1.92%
 
BIVRX Invenomic Investor
18.22
+1.90%
 
BIVSX Invenomic Super Institutional
18.87
+1.89%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
107.79
+1.27%
 
ENPIX ProFunds UltraSector Energy Fund
40.59
+1.10%
 
ENPSX ProFunds UltraSector Energy Fund
34.41
+1.09%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.40
+0.86%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.41
+0.86%
 
FSUTX Fidelity Select Utilities
121.08
+0.75%
 
FIKIX Fidelity Advisor Utilities Z
44.94
+0.74%
 
FUGAX Fidelity Advisor Utilities A
43.76
+0.74%
 
FAUFX Fidelity Advisor Utilities Fund
43.91
+0.73%
 
FUGIX Fidelity Advisor Utilities I
44.95
+0.72%
 
FUGCX Fidelity Advisor Utilities C
42.53
+0.71%
 
HGASX Hennessy Gas Utility Institutional
27.46
+0.66%
 
TORIX Tortoise Energy Infrastructure TR Ins
19.12
0.00%
 
CNFRX Columbia Bond Inst2
29.68
+0.54%
 
UMMDX Columbia Bond Fund - S
29.76
+0.54%
 
UMMGX Columbia Bond Fund
29.76
+0.54%
 
CBFYX Columbia Bond Inst3
29.82
+0.54%
 
CGJAX Calvert US Large Cap Growth Rspnb Idx A
61.96
-3.35%
 
PTIAX Performance Trust Total Return Bd Inst
19.92
+0.50%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.38
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.40
+0.49%
 
FIUIX Fidelity Telecom and Utilities
34.08
+0.47%
 
GIBLX Guggenheim Total Return Bond P
23.89
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
23.94
+0.46%
 
VCOBX Vanguard Core Bond Fund
18.05
+0.45%
 
CLDAX Calvert Core Bond A
15.82
+0.44%
 
CLDRX Calvert Core Bond Income R6
15.84
+0.44%
 
CLDIX Calvert Core Bond I
15.84
+0.44%
 
SIUPX Guggenheim Core Bond Fund P
16.41
+0.43%
 
GIBAX Guggenheim Total Return Bond A
23.90
+0.42%
 
GIBIX Guggenheim Total Return Bond Instl
23.92
+0.42%
 
JIMEX Johnson Institutional Intermediate Bd F
15.02
+0.40%
 
PARCX T. Rowe Price Retirement 2030 Advisor
25.41
-1.44%
 
MGBIX AMG GW&K ESG Bond I
21.82
+0.32%
 
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.81
+0.28%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.83
+0.28%
 
CPHUX Columbia Strategic Income Inst3
21.42
+0.28%
 
GMODX GMO Opportunistic Income Fund
24.41
+0.25%
 
LSIZX Columbia Strategic Income Inst
21.49
+0.23%
 
CTIVX Columbia Strategic Income Inst2
21.51
+0.23%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.14
+0.22%
 
ARINX Archer Income
18.15
+0.22%
 
PTIMX Performance Trust Municipal Bond Instl
22.75
+0.22%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.62
+0.20%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.63
+0.20%
 
CMNYX Columbia Minnesota Tax-Exempt Inst3
19.66
+0.20%
 
CDSRX Calvert Short Duration Income R6
15.85
+0.19%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.99
+0.19%
 
HNRIX Hennessy Energy Transition Instl
27.74
+0.18%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.70
+0.17%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.11
+0.15%
 
HNRGX Hennessy Energy Transition Investor
27.11
+0.15%
 
SMFAX American Beacon Stephens Mid-Cap Gr A
27.84
-3.43%
 
CSDAX Calvert Short Duration Income A
15.74
+0.13%
 
CDSIX Calvert Short Duration Income Fund
15.85
+0.13%
 
GILPX Guggenheim Limited Duration P
24.56
+0.12%
 
GILDX Guggenheim Limited Duration A
24.57
+0.12%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.04
+0.12%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.12
+0.11%
 
GIKRX Guggenheim Limited Duration R6
24.55
+0.08%
 
GILHX Guggenheim Limited Duration Instl
24.56
+0.08%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.82
+0.06%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.06%
 
TORTX Tortoise Energy Infrastructure TR A
18.80
+0.05%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
BSPGX iShares S&P 500 Index G
658.44
-2.68%
 
FSENX Fidelity Select Energy Portfolio
55.59
-0.02%
 
GIOSX Guggenheim Macro Opportunities R6
24.79
0.00%
 
GIOIX Guggenheim Macro Opportunities Instl
24.79
-0.04%
 
GIOPX Guggenheim Macro Opportunities P
24.77
0.00%
 
GIOAX Guggenheim Macro Opportunities A
24.76
0.00%
 
FIKAX Fidelity Advisor Energy Z
45.60
-0.04%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.69
-0.06%
 
NPSRX Nuveen Preferred Secs & Inc I
15.66
-0.06%
 
NPSAX Nuveen Preferred Secs & Inc A
15.64
-0.06%
 
VWINX Vanguard Wellesley Income Inv
25.43
-0.08%
 
VWIAX Vanguard Wellesley Income Admiral
61.60
-0.08%
 
HMEZX NexPoint Merger Arbitrage Z
19.94
-0.10%
 
HMEAX NexPoint Merger Arbitrage A
19.52
-0.10%
 
VGCAX Vanguard Global Credit Bond Admiral
19.22
+0.31%
 
NFRFX Nuveen Floating Rate Income R6
18.13
-0.11%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.90
-0.12%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.82
-0.12%
 
RFRFX Columbia Floating Rate Inst2
33.43
-0.15%
 
CFRZX Columbia Floating Rate Inst
33.25
-0.15%
 
NFRIX Nuveen Floating Rate Income I
18.05
-0.17%
 
NFRAX Nuveen Floating Rate Income A
18.03
-0.17%
 
GIFSX Guggenheim Floating Rate Strats R6
24.02
-0.17%
 
GIFIX Guggenheim Floating Rate Strats Instl
24.01
-0.17%
 
GHVIX GMO High Yield VI
16.95
-0.18%
 
GMOZX GMO High Yield I
16.91
-0.18%
 
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.27
-0.18%
 
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.11
-0.19%
 
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
16.08
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.92
-0.20%
 
FPEIX First Trust Preferred Sec & Inc I
19.83
-0.20%
 
FPEAX First Trust Preferred Sec & Inc A
19.63
-0.20%