Thornburg Small/Mid Cap Growth Fund Class R4 (TCGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.11
+0.54 (2.03%)
May 2, 2025, 4:00 PM EDT
TCGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.88% |
| Mar 17, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.69% |
| Mar 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.76% |
| Mar 13, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.93% |
| Mar 12, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.67% |
| Mar 11, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.40% |
| Mar 10, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -4.06% |
| Mar 7, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| Mar 6, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -3.47% |
| Mar 5, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.95% |
| Mar 4, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.49% |
| Mar 3, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -3.76% |
| Feb 28, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.41% |
| Feb 27, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -2.54% |
| Feb 26, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.98% |
| Feb 25, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.04% |
| Feb 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -3.17% |