Nasdaq
USD
Transamerica Stock Index R (TSTRX)
17.63
-0.32
(-1.78%)
At close: October 30 at 8:04:16 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.63
17.63
17.63
17.63
17.63
-
Oct 29, 2026
17.95
17.95
17.95
17.95
17.95
-
Oct 28, 2026
18.01
18.01
18.01
18.01
18.01
-
Oct 27, 2026
17.96
17.96
17.96
17.96
17.96
-
Oct 26, 2026
17.85
17.85
17.85
17.85
17.85
-
Oct 23, 2026
17.82
17.82
17.82
17.82
17.82
-
Oct 22, 2026
17.82
17.82
17.82
17.82
17.82
-
Oct 21, 2026
18.04
18.04
18.04
18.04
18.04
-
Oct 20, 2026
17.94
17.94
17.94
17.94
17.94
-
Oct 19, 2026
17.89
17.89
17.89
17.89
17.89
-
Oct 16, 2026
17.81
17.81
17.81
17.81
17.81
-
Oct 15, 2026
18.01
18.01
18.01
18.01
18.01
-
Oct 14, 2026
17.95
17.95
17.95
17.95
17.95
-
Oct 13, 2026
18.15
18.15
18.15
18.15
18.15
-
Oct 12, 2026
18.16
18.16
18.16
18.16
18.16
-
Oct 9, 2026
18.17
18.17
18.17
18.17
18.17
-
Oct 8, 2026
18.06
18.06
18.06
18.06
18.06
-
Oct 7, 2026
18.14
18.14
18.14
18.14
18.14
-
Oct 6, 2026
18.18
18.18
18.18
18.18
18.18
-
Oct 5, 2026
18.08
18.08
18.08
18.08
18.08
-
Oct 2, 2026
17.96
17.96
17.96
17.96
17.96
-
Oct 1, 2026
17.83
17.83
17.83
17.83
17.83
-
Sep 30, 2026
17.79
17.79
17.79
17.79
17.79
-
Sep 29, 2026
17.84
17.84
17.84
17.84
17.84
-
Sep 28, 2026
17.87
17.87
17.87
17.87
17.87
-
Sep 25, 2026
18.01
18.01
18.01
18.01
18.01
-
Sep 24, 2026
0.021
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2026
17.91
17.91
17.91
17.91
17.91
-
Sep 23, 2026
17.94
17.94
17.94
17.94
17.92
-
Sep 22, 2026
18.08
18.08
18.08
18.08
18.06
-
Sep 21, 2026
18.08
18.08
18.08
18.08
18.06
-
Sep 18, 2026
17.81
17.81
17.81
17.81
17.79
-
Sep 17, 2026
17.78
17.78
17.78
17.78
17.76
-
Sep 16, 2026
17.58
17.58
17.58
17.58
17.56
-
Sep 15, 2026
17.66
17.66
17.66
17.66
17.64
-
Sep 14, 2026
17.74
17.74
17.74
17.74
17.72
-
Sep 11, 2026
17.82
17.82
17.82
17.82
17.80
-
Sep 10, 2026
17.67
17.67
17.67
17.67
17.65
-
Sep 9, 2026
17.77
17.77
17.77
17.77
17.75
-
Sep 8, 2026
17.86
17.86
17.86
17.86
17.84
-
Sep 4, 2026
17.97
17.97
17.97
17.97
17.95
-
Sep 3, 2026
18.03
18.03
18.03
18.03
18.01
-
Sep 2, 2026
17.84
17.84
17.84
17.84
17.82
-
Sep 1, 2026
17.76
17.76
17.76
17.76
17.74
-
Aug 31, 2026
17.89
17.89
17.89
17.89
17.87
-
Aug 28, 2026
17.95
17.95
17.95
17.95
17.93
-
Aug 27, 2026
17.99
17.99
17.99
17.99
17.97
-
Aug 26, 2026
17.86
17.86
17.86
17.86
17.84
-
Aug 25, 2026
17.87
17.87
17.87
17.87
17.85
-
Aug 24, 2026
17.81
17.81
17.81
17.81
17.79
-
Aug 21, 2026
17.86
17.86
17.86
17.86
17.84
-
Aug 20, 2026
17.78
17.78
17.78
17.78
17.76
-
Aug 19, 2026
17.93
17.93
17.93
17.93
17.91
-
Aug 18, 2026
17.90
17.90
17.90
17.90
17.88
-
Aug 17, 2026
18.02
18.02
18.02
18.02
18.00
-
Aug 14, 2026
18.11
18.11
18.11
18.11
18.09
-
Aug 13, 2026
18.14
18.14
18.14
18.14
18.12
-
Aug 12, 2026
18.02
18.02
18.02
18.02
18.00
-
Aug 11, 2026
17.98
17.98
17.98
17.98
17.96
-
Aug 10, 2026
18.03
18.03
18.03
18.03
18.01
-
Aug 7, 2026
18.04
18.04
18.04
18.04
18.02
-
Aug 6, 2026
17.93
17.93
17.93
17.93
17.91
-
Aug 5, 2026
17.96
17.96
17.96
17.96
17.94
-
Aug 4, 2026
17.99
17.99
17.99
17.99
17.97
-
Aug 3, 2026
17.68
17.68
17.68
17.68
17.66
-
Jul 31, 2026
17.42
17.42
17.42
17.42
17.40
-
Jul 30, 2026
17.30
17.30
17.30
17.30
17.28
-
Jul 29, 2026
17.02
17.02
17.02
17.02
17.00
-
Jul 28, 2026
17.28
17.28
17.28
17.28
17.26
-
Jul 27, 2026
17.24
17.24
17.24
17.24
17.22
-
Jul 24, 2026
17.24
17.24
17.24
17.24
17.22
-
Jul 23, 2026
17.23
17.23
17.23
17.23
17.21
-
Jul 22, 2026
17.44
17.44
17.44
17.44
17.42
-
Jul 21, 2026
17.46
17.46
17.46
17.46
17.44
-
Jul 20, 2026
17.31
17.31
17.31
17.31
17.29
-
Jul 17, 2026
17.35
17.35
17.35
17.35
17.33
-
Jul 16, 2026
17.52
17.52
17.52
17.52
17.50
-
Jul 15, 2026
17.61
17.61
17.61
17.61
17.59
-
Jul 14, 2026
17.55
17.55
17.55
17.55
17.53
-
Jul 13, 2026
17.48
17.48
17.48
17.48
17.46
-
Jul 10, 2026
17.62
17.62
17.62
17.62
17.60
-
Jul 9, 2026
17.54
17.54
17.54
17.54
17.52
-
Jul 8, 2026
17.40
17.40
17.40
17.40
17.38
-
Jul 7, 2026
17.45
17.45
17.45
17.45
17.43
-
Jul 6, 2026
17.53
17.53
17.53
17.53
17.51
-
Jul 2, 2026
17.40
17.40
17.40
17.40
17.38
-
Jul 1, 2026
17.40
17.40
17.40
17.40
17.38
-
Jun 30, 2026
17.44
17.44
17.44
17.44
17.42
-
Jun 29, 2026
17.30
17.30
17.30
17.30
17.28
-
Jun 26, 2026
17.10
17.10
17.10
17.10
17.08
-
Jun 25, 2026
17.11
17.11
17.11
17.11
17.09
-
Jun 24, 2026
17.11
17.11
17.11
17.11
17.09
-
Jun 23, 2026
0.029
Distribution
Fund distributions shown include income and capital gains
Jun 23, 2026
17.13
17.13
17.13
17.13
17.11
-
Jun 22, 2026
17.41
17.41
17.41
17.41
17.36
-
Jun 18, 2026
17.47
17.47
17.47
17.47
17.42
-
Jun 17, 2026
17.29
17.29
17.29
17.29
17.24
-
Jun 16, 2026
17.50
17.50
17.50
17.50
17.45
-
Jun 15, 2026
17.60
17.60
17.60
17.60
17.55
-
Jun 12, 2026
17.31
17.31
17.31
17.31
17.26
-
Jun 11, 2026
17.22
17.22
17.22
17.22
17.17
-
Jun 10, 2026
16.93
16.93
16.93
16.93
16.88
-
Jun 9, 2026
17.20
17.20
17.20
17.20
17.15
-
Jun 8, 2026
17.25
17.25
17.25
17.25
17.20
-
Jun 5, 2026
17.20
17.20
17.20
17.20
17.15
-
Jun 4, 2026
17.66
17.66
17.66
17.66
17.61
-
Jun 3, 2026
17.59
17.59
17.59
17.59
17.54
-
Jun 2, 2026
17.72
17.72
17.72
17.72
17.67
-
Jun 1, 2026
17.70
17.70
17.70
17.70
17.65
-
May 29, 2026
17.65
17.65
17.65
17.65
17.60
-
May 28, 2026
17.61
17.61
17.61
17.61
17.56
-
May 27, 2026
17.51
17.51
17.51
17.51
17.46
-
May 26, 2026
17.51
17.51
17.51
17.51
17.46
-
May 22, 2026
17.40
17.40
17.40
17.40
17.35
-
May 21, 2026
17.33
17.33
17.33
17.33
17.28
-
May 20, 2026
17.30
17.30
17.30
17.30
17.25
-
May 19, 2026
17.12
17.12
17.12
17.12
17.07
-
May 18, 2026
17.23
17.23
17.23
17.23
17.18
-
May 15, 2026
17.24
17.24
17.24
17.24
17.19
-
May 14, 2026
17.46
17.46
17.46
17.46
17.41
-
May 13, 2026
17.32
17.32
17.32
17.32
17.27
-
May 12, 2026
17.22
17.22
17.22
17.22
17.17
-
May 11, 2026
17.25
17.25
17.25
17.25
17.20
-
May 8, 2026
17.22
17.22
17.22
17.22
17.17
-
May 7, 2026
17.07
17.07
17.07
17.07
17.02
-
May 6, 2026
17.14
17.14
17.14
17.14
17.09
-
May 5, 2026
16.89
16.89
16.89
16.89
16.84
-
May 4, 2026
16.75
16.75
16.75
16.75
16.70
-
May 1, 2026
16.82
16.82
16.82
16.82
16.77
-
Apr 30, 2026
16.77
16.77
16.77
16.77
16.72
-
Apr 29, 2026
16.60
16.60
16.60
16.60
16.55
-
Apr 28, 2026
16.61
16.61
16.61
16.61
16.56
-
Apr 27, 2026
16.69
16.69
16.69
16.69
16.64
-
Apr 24, 2026
16.67
16.67
16.67
16.67
16.62
-
Apr 23, 2026
16.54
16.54
16.54
16.54
16.49
-
Apr 22, 2026
16.61
16.61
16.61
16.61
16.56
-
Apr 21, 2026
16.44
16.44
16.44
16.44
16.39
-
Apr 20, 2026
16.54
16.54
16.54
16.54
16.49
-
Apr 17, 2026
16.58
16.58
16.58
16.58
16.53
-
Apr 16, 2026
16.39
16.39
16.39
16.39
16.34
-
Apr 15, 2026
16.34
16.34
16.34
16.34
16.29
-
Apr 14, 2026
16.21
16.21
16.21
16.21
16.16
-
Apr 13, 2026
16.02
16.02
16.02
16.02
15.97
-
Apr 10, 2026
15.86
15.86
15.86
15.86
15.82
-
Apr 9, 2026
15.88
15.88
15.88
15.88
15.83
-
Apr 8, 2026
15.78
15.78
15.78
15.78
15.74
-
Apr 7, 2026
15.40
15.40
15.40
15.40
15.36
-
Apr 6, 2026
15.38
15.38
15.38
15.38
15.34
-
Apr 2, 2026
15.32
15.32
15.32
15.32
15.28
-
Apr 1, 2026
15.30
15.30
15.30
15.30
15.26
-
Mar 31, 2026
15.19
15.19
15.19
15.19
15.15
-
Mar 30, 2026
14.76
14.76
14.76
14.76
14.72
-
Mar 27, 2026
14.82
14.82
14.82
14.82
14.78
-
Mar 26, 2026
15.07
15.07
15.07
15.07
15.03
-
Mar 25, 2026
15.34
15.34
15.34
15.34
15.30
-
Mar 24, 2026
15.25
15.25
15.25
15.25
15.21
-
Mar 23, 2026
15.31
15.31
15.31
15.31
15.27
-
Mar 20, 2026
0.028
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
15.14
15.14
15.14
15.14
15.10
-
Mar 19, 2026
15.40
15.40
15.40
15.40
15.33
-
Mar 18, 2026
15.44
15.44
15.44
15.44
15.37
-
Mar 17, 2026
15.65
15.65
15.65
15.65
15.58
-
Mar 16, 2026
15.62
15.62
15.62
15.62
15.55
-
Mar 13, 2026
15.46
15.46
15.46
15.46
15.39
-
Mar 12, 2026
15.55
15.55
15.55
15.55
15.48
-
Mar 11, 2026
15.79
15.79
15.79
15.79
15.72
-
Mar 10, 2026
15.80
15.80
15.80
15.80
15.73
-
Mar 9, 2026
15.84
15.84
15.84
15.84
15.77
-
Mar 6, 2026
15.71
15.71
15.71
15.71
15.64
-
Mar 5, 2026
15.92
15.92
15.92
15.92
15.85
-
Mar 4, 2026
16.01
16.01
16.01
16.01
15.94
-
Mar 3, 2026
15.88
15.88
15.88
15.88
15.81
-
Mar 2, 2026
16.03
16.03
16.03
16.03
15.96
-
Feb 27, 2026
16.03
16.03
16.03
16.03
15.96
-
Feb 26, 2026
16.10
16.10
16.10
16.10
16.03
-
Feb 25, 2026
16.18
16.18
16.18
16.18
16.10
-
Feb 24, 2026
16.05
16.05
16.05
16.05
15.98
-
Feb 23, 2026
15.93
15.93
15.93
15.93
15.86
-
Feb 20, 2026
16.10
16.10
16.10
16.10
16.03
-
Feb 19, 2026
15.99
15.99
15.99
15.99
15.92
-
Feb 18, 2026
16.03
16.03
16.03
16.03
15.96
-
Feb 17, 2026
15.94
15.94
15.94
15.94
15.87
-
Feb 13, 2026
15.92
15.92
15.92
15.92
15.85
-
Feb 12, 2026
15.91
15.91
15.91
15.91
15.84
-
Feb 11, 2026
16.16
16.16
16.16
16.16
16.08
-
Feb 10, 2026
16.17
16.17
16.17
16.17
16.09
-
Feb 9, 2026
16.22
16.22
16.22
16.22
16.14
-
Feb 6, 2026
16.14
16.14
16.14
16.14
16.06
-
Feb 5, 2026
15.83
15.83
15.83
15.83
15.76
-
Feb 4, 2026
16.03
16.03
16.03
16.03
15.96
-
Feb 3, 2026
16.11
16.11
16.11
16.11
16.04
-
Feb 2, 2026
16.24
16.24
16.24
16.24
16.16
-
Jan 30, 2026
16.16
16.16
16.16
16.16
16.08
-
Jan 29, 2026
16.23
16.23
16.23
16.23
16.15
-
Jan 28, 2026
16.25
16.25
16.25
16.25
16.17
-
Jan 27, 2026
16.25
16.25
16.25
16.25
16.17
-
Jan 26, 2026
16.18
16.18
16.18
16.18
16.10
-
Jan 23, 2026
16.10
16.10
16.10
16.10
16.03
-
Jan 22, 2026
16.10
16.10
16.10
16.10
16.03
-
Jan 21, 2026
16.01
16.01
16.01
16.01
15.94
-
Jan 20, 2026
15.83
15.83
15.83
15.83
15.76
-
Jan 16, 2026
16.16
16.16
16.16
16.16
16.08
-
Jan 15, 2026
16.17
16.17
16.17
16.17
16.09
-
Jan 14, 2026
16.13
16.13
16.13
16.13
16.06
-
Jan 13, 2026
16.21
16.21
16.21
16.21
16.13
-
Jan 12, 2026
16.25
16.25
16.25
16.25
16.17
-
Jan 9, 2026
16.22
16.22
16.22
16.22
16.14
-
Jan 8, 2026
16.12
16.12
16.12
16.12
16.05
-
Jan 7, 2026
16.11
16.11
16.11
16.11
16.04
-
Jan 6, 2026
16.17
16.17
16.17
16.17
16.09
-
Jan 5, 2026
16.07
16.07
16.07
16.07
16.00
-
Jan 2, 2026
15.97
15.97
15.97
15.97
15.90
-
Dec 31, 2025
15.94
15.94
15.94
15.94
15.87
-
Dec 30, 2025
16.05
16.05
16.05
16.05
15.98
-
Dec 29, 2025
16.08
16.08
16.08
16.08
16.01
-
Dec 26, 2025
16.13
16.13
16.13
16.13
16.06
-
Dec 24, 2025
16.14
16.14
16.14
16.14
16.06
-
Dec 23, 2025
16.08
16.08
16.08
16.08
16.01
-
Dec 22, 2025
16.01
16.01
16.01
16.01
15.94
-
Dec 19, 2025
6.534
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
15.91
15.91
15.91
15.91
15.84
-
Dec 18, 2025
22.25
22.25
22.25
22.25
15.64
-
Dec 17, 2025
22.07
22.07
22.07
22.07
15.52
-
Dec 16, 2025
22.33
22.33
22.33
22.33
15.70
-
Dec 15, 2025
22.38
22.38
22.38
22.38
15.73
-
Dec 12, 2025
22.42
22.42
22.42
22.42
15.76
-
Dec 11, 2025
22.66
22.66
22.66
22.66
15.93
-
Dec 10, 2025
22.61
22.61
22.61
22.61
15.90
-
Dec 9, 2025
22.46
22.46
22.46
22.46
15.79
-
Dec 8, 2025
22.48
22.48
22.48
22.48
15.80
-
Dec 5, 2025
22.56
22.56
22.56
22.56
15.86
-
Dec 4, 2025
22.51
22.51
22.51
22.51
15.83
-
Dec 3, 2025
22.49
22.49
22.49
22.49
15.81
-
Dec 2, 2025
22.42
22.42
22.42
22.42
15.76
-
Dec 1, 2025
22.36
22.36
22.36
22.36
15.72
-
Nov 28, 2025
22.48
22.48
22.48
22.48
15.80
-
Nov 26, 2025
22.36
22.36
22.36
22.36
15.72
-
Nov 25, 2025
22.21
22.21
22.21
22.21
15.61
-
Nov 24, 2025
22.01
22.01
22.01
22.01
15.47
-
Nov 21, 2025
21.67
21.67
21.67
21.67
15.24
-
Nov 20, 2025
21.46
21.46
21.46
21.46
15.09
-
Nov 19, 2025
21.80
21.80
21.80
21.80
15.33
-
Nov 18, 2025
21.72
21.72
21.72
21.72
15.27
-
Nov 17, 2025
21.90
21.90
21.90
21.90
15.40
-
Nov 14, 2025
22.10
22.10
22.10
22.10
15.54
-
Nov 13, 2025
22.10
22.10
22.10
22.10
15.54
-
Nov 12, 2025
22.48
22.48
22.48
22.48
15.80
-
Nov 11, 2025
22.46
22.46
22.46
22.46
15.79
-
Nov 10, 2025
22.42
22.42
22.42
22.42
15.76
-
Nov 7, 2025
22.07
22.07
22.07
22.07
15.52
-
Nov 6, 2025
22.04
22.04
22.04
22.04
15.50
-
Nov 5, 2025
22.29
22.29
22.29
22.29
15.67
-
Nov 4, 2025
22.21
22.21
22.21
22.21
15.61
-
Nov 3, 2025
22.48
22.48
22.48
22.48
15.80
-
Oct 31, 2025
22.44
22.44
22.44
22.44
15.78
-
