Thornburg Focus Growth Fund Class R4 (TCGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.35
+0.37 (1.09%)
At close: Apr 30, 2026
TCGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.09% |
| Apr 29, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.24% |
| Apr 28, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.63% |
| Apr 27, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.26% |
| Apr 24, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.08% |
| Apr 23, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.36% |
| Apr 22, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.87% |
| Apr 21, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.55% |
| Apr 20, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.09% |
| Apr 17, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1.53% |
| Apr 16, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.03% |
| Apr 15, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.74% |
| Apr 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.89% |
| Apr 13, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 2.37% |
| Apr 10, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.06% |
| Apr 9, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.37% |
| Apr 8, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.78% |
| Apr 7, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.58% |
| Apr 6, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.42% |
| Apr 2, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.78% |
| Apr 1, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.22% |
| Mar 31, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 4.36% |
| Mar 30, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.92% |
| Mar 27, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.37% |
| Mar 26, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -2.31% |
| Mar 25, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.87% |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.03% |
| Mar 23, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.90% |
| Mar 20, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -2.71% |
| Mar 19, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.46% |
| Mar 18, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.99% |
| Mar 17, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.06% |
| Mar 16, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.28% |
| Mar 13, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.30% |
| Mar 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.71% |
| Mar 11, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.26% |
| Mar 10, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.55% |
| Mar 9, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.25% |
| Mar 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.71% |
| Mar 5, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.12% |
| Mar 4, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.22% |
| Mar 3, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -2.31% |
| Mar 2, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.09% |
| Feb 27, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.11% |
| Feb 26, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.43% |
| Feb 25, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.25% |
| Feb 24, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.04% |
| Feb 23, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -2.27% |
| Feb 20, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.40% |
| Feb 19, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.37% |