Thornburg Small/Mid Cap Growth Fund Class R4 (TCGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.59
-0.27 (-0.94%)
May 28, 2025, 12:36 PM EDT
TCGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.14% |
| May 28, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.94% |
| May 27, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.98% |
| May 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.11% |
| May 22, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.18% |
| May 21, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -2.65% |
| May 20, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.69% |
| May 19, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.38% |
| May 16, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.19% |
| May 15, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.03% |
| May 14, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.03% |
| May 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.49% |
| May 12, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 3.07% |
| May 9, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.07% |
| May 8, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.48% |
| May 7, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.60% |
| May 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.89% |
| May 5, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.26% |
| May 2, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 2.03% |
| May 1, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.30% |
| Apr 30, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.30% |
| Apr 29, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.76% |
| Apr 28, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.04% |
| Apr 25, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.15% |
| Apr 24, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 2.80% |
| Apr 23, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.47% |
| Apr 22, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 2.58% |
| Apr 21, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -3.55% |
| Apr 17, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.40% |
| Apr 16, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.37% |
| Apr 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.04% |
| Apr 14, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.95% |
| Apr 11, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.36% |
| Apr 10, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -4.29% |
| Apr 9, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 11.81% |
| Apr 8, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -2.46% |
| Apr 7, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.04% |
| Apr 4, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -5.60% |
| Apr 3, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -7.14% |
| Apr 2, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 2.17% |
| Apr 1, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.68% |
| Mar 31, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.78% |
| Mar 28, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.62% |
| Mar 27, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.20% |
| Mar 26, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -2.51% |
| Mar 25, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.35% |
| Mar 24, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 2.75% |
| Mar 21, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.18% |
| Mar 20, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.51% |
| Mar 19, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.99% |