Thornburg Small/Mid Cap Growth R4 (TCGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.97
-0.01 (-0.03%)
Oct 3, 2025, 4:00 PM EDT
TCGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.63% |
| Oct 3, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.03% |
| Oct 2, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.50% |
| Oct 1, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.44% |
| Sep 30, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.35% |
| Sep 29, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.79% |
| Sep 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.86% |
| Sep 25, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.01% |
| Sep 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.49% |
| Sep 23, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.74% |
| Sep 22, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.15% |
| Sep 19, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.71% |
| Sep 18, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 2.65% |
| Sep 17, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.41% |
| Sep 16, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.22% |
| Sep 15, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.19% |
| Sep 12, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -1.28% |
| Sep 11, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.65% |
| Sep 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.16% |
| Sep 9, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.35% |
| Sep 8, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Sep 5, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.19% |
| Sep 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.25% |
| Sep 3, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.41% |
| Sep 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.06% |
| Aug 29, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.23% |
| Aug 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.76% |
| Aug 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.71% |
| Aug 26, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.75% |
| Aug 25, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.19% |
| Aug 22, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 2.57% |
| Aug 21, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.13% |
| Aug 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.10% |
| Aug 19, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.08% |
| Aug 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.56% |
| Aug 15, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.20% |
| Aug 14, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.42% |
| Aug 13, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.98% |
| Aug 12, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 3.06% |
| Aug 11, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.00% |
| Aug 8, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.50% |
| Aug 7, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.17% |
| Aug 6, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.13% |
| Aug 5, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.71% |
| Aug 4, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.47% |
| Aug 1, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -2.41% |
| Jul 31, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.76% |
| Jul 30, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.06% |
| Jul 29, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.77% |
| Jul 28, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.19% |