SEI Institutional Managed Trust Tax-Managed Volatility Fund Class F - TMMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
June 13, 2025	17.83	17.83	17.83	17.83	17.83
June 12, 2025	17.97	17.97	17.97	17.97	17.97
June 11, 2025	17.83	17.83	17.83	17.83	17.83
June 10, 2025	17.89	17.89	17.89	17.89	17.89
June 09, 2025	17.88	17.88	17.88	17.88	17.88
June 06, 2025	17.95	17.95	17.95	17.95	17.95
June 05, 2025	17.81	17.81	17.81	17.81	17.81
June 04, 2025	17.84	17.84	17.84	17.84	17.84
June 03, 2025	17.93	17.93	17.93	17.93	17.93
June 02, 2025	17.89	17.89	17.89	17.89	17.89
May 30, 2025	17.86	17.86	17.86	17.86	17.86
May 29, 2025	17.75	17.75	17.75	17.75	17.75
May 28, 2025	17.68	17.68	17.68	17.68	17.68
May 27, 2025	17.83	17.83	17.83	17.83	17.83
May 23, 2025	17.62	17.62	17.62	17.62	17.62
May 22, 2025	17.65	17.65	17.65	17.65	17.65
May 21, 2025	17.73	17.73	17.73	17.73	17.73
May 20, 2025	17.95	17.95	17.95	17.95	17.95
May 19, 2025	17.95	17.95	17.95	17.95	17.95
May 16, 2025	17.89	17.89	17.89	17.89	17.89
May 15, 2025	17.72	17.72	17.72	17.72	17.72
May 14, 2025	17.45	17.45	17.45	17.45	17.45
May 13, 2025	17.55	17.55	17.55	17.55	17.55
May 12, 2025	17.66	17.66	17.66	17.66	17.66
May 09, 2025	17.5	17.5	17.5	17.5	17.5
May 08, 2025	17.53	17.53	17.53	17.53	17.53
May 07, 2025	17.54	17.54	17.54	17.54	17.54
May 06, 2025	17.54	17.54	17.54	17.54	17.54
May 05, 2025	17.61	17.61	17.61	17.61	17.61
May 02, 2025	17.62	17.62	17.62	17.62	17.62
May 01, 2025	17.43	17.43	17.43	17.43	17.43
April 30, 2025	17.51	17.51	17.51	17.51	17.51
April 29, 2025	17.42	17.42	17.42	17.42	17.42
April 28, 2025	17.31	17.31	17.31	17.31	17.31
April 25, 2025	17.24	17.24	17.24	17.24	17.24
April 24, 2025	17.25	17.25	17.25	17.25	17.25
April 23, 2025	17.16	17.16	17.16	17.16	17.16
April 22, 2025	17.09	17.09	17.09	17.09	17.09
April 21, 2025	16.82	16.82	16.82	16.82	16.82
April 17, 2025	17.14	17.14	17.14	17.14	17.14
April 16, 2025	17.07	17.07	17.07	17.07	17.07
April 15, 2025	17.26	17.26	17.26	17.26	17.26
April 14, 2025	17.3	17.3	17.3	17.3	17.3
April 11, 2025	17.1	17.1	17.1	17.1	17.1
April 10, 2025	16.84	16.84	16.84	16.84	16.84
April 09, 2025	17.07	17.07	17.07	17.07	17.07
April 08, 2025	16.25	16.25	16.25	16.25	16.25
April 07, 2025	16.4	16.4	16.4	16.4	16.4
April 04, 2025	16.64	16.64	16.64	16.64	16.64
April 03, 2025	17.58	17.58	17.58	17.58	17.58
April 02, 2025	17.87	17.87	17.87	17.87	17.87
April 01, 2025	17.82	17.82	17.82	17.82	17.82
March 31, 2025	17.79	17.79	17.79	17.79	17.79
March 28, 2025	17.64	17.64	17.64	17.64	17.64
March 27, 2025	17.75	17.75	17.75	17.75	17.75
March 26, 2025	17.71	17.71	17.71	17.71	17.71
March 25, 2025	17.66	17.66	17.66	17.66	17.66
March 24, 2025	17.69	17.69	17.69	17.69	17.69
March 21, 2025	17.54	17.54	17.54	17.54	17.54
March 20, 2025	17.6	17.6	17.6	17.6	17.6

SEI Institutional Managed Trust Tax-Managed Volatility Fund Class F (TMMAX) NASDAQ