MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSCM — TimesSquare Quality Mid Cap Growth ETF
NasdaqTimesSquare Quality Mid Cap Growth ETF
$19.75
-0.32(-1.62%)
- O
- 19.70
- H
- 19.75
- L
- 19.70
- V
- 2.04K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.75
Period Return-0.99%
Period High$21.70
Period Low$17.34
Avg Daily Volume12.4K
Total Trading Days194
TSCM — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.70 | $19.75 | $19.70 | $19.75 | $-0.32 | -1.62% | 2,035 | $19.73 | $19.70 $19.75 |
| Oct 6, 2026 | $20.17 | $20.20 | $20.07 | $20.07 | +$0.32 | +1.61% | 1,143 | $20.15 | $20.07 $20.20 |
| Oct 5, 2026 | $19.65 | $19.76 | $19.65 | $19.76 | +$0.21 | +1.09% | 770 | $19.65 | $19.65 $19.76 |
| Oct 2, 2026 | $19.53 | $19.66 | $19.53 | $19.55 | +$0.15 | +0.76% | 1,080 | $19.63 | $19.53 $19.66 |
| Oct 1, 2026 | $19.28 | $19.41 | $19.27 | $19.40 | +$0.17 | +0.91% | 3,698 | $19.34 | $19.27 $19.41 |
| Sep 30, 2026 | $19.20 | $19.22 | $19.20 | $19.22 | +$0.05 | +0.24% | 2,333 | $19.21 | $19.20 $19.22 |
| Sep 29, 2026 | $19.22 | $19.22 | $19.11 | $19.18 | +$0.09 | +0.48% | 1,312 | $19.18 | $19.11 $19.22 |
| Sep 28, 2026 | $19.03 | $19.10 | $19.03 | $19.09 | $-0.20 | -1.02% | 2,668 | $19.05 | $19.03 $19.10 |
| Sep 25, 2026 | $19.27 | $19.37 | $19.27 | $19.28 | +$0.05 | +0.24% | 1,042 | $19.28 | $19.27 $19.37 |
| Sep 24, 2026 | $19.20 | $19.24 | $19.14 | $19.24 | $-0.04 | -0.20% | 1,093 | $19.19 | $19.14 $19.24 |
| Sep 23, 2026 | $19.36 | $19.36 | $19.28 | $19.28 | $-0.11 | -0.56% | 1,987 | $19.34 | $19.28 $19.36 |
| Sep 22, 2026 | $19.31 | $19.39 | $19.31 | $19.39 | +$0.12 | +0.64% | 965 | $19.31 | $19.31 $19.39 |
| Sep 21, 2026 | $19.20 | $19.28 | $19.20 | $19.26 | +$0.24 | +1.25% | 1,525 | $19.24 | $19.20 $19.28 |
| Sep 18, 2026 | $18.97 | $19.02 | $18.97 | $19.02 | +$0.07 | +0.37% | 953 | $18.97 | $18.97 $19.02 |
| Sep 17, 2026 | $19.00 | $19.00 | $18.95 | $18.95 | +$0.11 | +0.57% | 822 | $19.00 | $18.95 $19.00 |
| Sep 16, 2026 | $19.02 | $19.04 | $18.85 | $18.85 | +$0.08 | +0.42% | 1,611 | $19.03 | $18.85 $19.04 |
| Sep 15, 2026 | $18.95 | $18.95 | $18.77 | $18.77 | $-0.35 | -1.83% | 813 | $18.94 | $18.77 $18.95 |
| Sep 14, 2026 | $19.09 | $19.12 | $19.08 | $19.12 | $-0.31 | -1.57% | 1,218 | $19.09 | $19.08 $19.12 |
| Sep 11, 2026 | $19.47 | $19.47 | $19.42 | $19.42 | +$0.12 | +0.63% | 762 | $19.47 | $19.42 $19.47 |
| Sep 10, 2026 | $19.46 | $19.46 | $19.30 | $19.30 | $-0.25 | -1.30% | 1,251 | $19.41 | $19.30 $19.46 |
| Sep 9, 2026 | $19.65 | $19.65 | $19.56 | $19.56 | $-0.46 | -2.32% | 1,126 | $19.65 | $19.56 $19.65 |
| Sep 8, 2026 | $20.01 | $20.16 | $20.01 | $20.02 | $-0.21 | -1.03% | 1,787 | $20.13 | $20.01 $20.16 |
| Sep 4, 2026 | $20.32 | $20.32 | $20.23 | $20.23 | +$0.05 | +0.25% | 717 | $20.32 | $20.23 $20.32 |
| Sep 3, 2026 | $20.14 | $20.18 | $20.12 | $20.18 | +$0.34 | +1.69% | 1,624 | $20.14 | $20.12 $20.18 |
| Sep 2, 2026 | $19.90 | $19.90 | $19.84 | $19.84 | $-0.13 | -0.67% | 518 | $19.90 | $19.84 $19.90 |
| Sep 1, 2026 | $20.02 | $20.02 | $19.96 | $19.98 | $-0.43 | -2.10% | 1,548 | $19.99 | $19.96 $20.02 |
| Aug 31, 2026 | $20.34 | $20.41 | $20.34 | $20.41 | $-0.06 | -0.29% | 1,656 | $20.37 | $20.34 $20.41 |
| Aug 28, 2026 | $20.80 | $20.80 | $20.47 | $20.47 | $-0.41 | -1.95% | 714 | $20.80 | $20.47 $20.80 |
| Aug 27, 2026 | $20.86 | $20.87 | $20.86 | $20.87 | +$0.24 | +1.17% | 743 | $20.86 | $20.86 $20.87 |
| Aug 26, 2026 | $20.59 | $20.63 | $20.59 | $20.63 | +$0.20 | +0.98% | 722 | $20.59 | $20.59 $20.63 |