Thornburg Focus Growth Fund Class A (THCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.14
+0.37 (1.10%)
At close: Apr 30, 2026
THCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.10% |
| Apr 29, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.24% |
| Apr 28, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -1.64% |
| Apr 27, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.26% |
| Apr 24, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.09% |
| Apr 23, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.36% |
| Apr 22, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.88% |
| Apr 21, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.58% |
| Apr 20, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.09% |
| Apr 17, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 1.57% |
| Apr 16, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Apr 15, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 1.75% |
| Apr 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.90% |
| Apr 13, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 2.36% |
| Apr 10, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.06% |
| Apr 9, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.38% |
| Apr 8, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 2.80% |
| Apr 7, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.55% |
| Apr 6, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.42% |
| Apr 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.79% |
| Apr 1, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.23% |
| Mar 31, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 4.36% |
| Mar 30, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.93% |
| Mar 27, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.37% |
| Mar 26, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -2.29% |
| Mar 25, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.87% |
| Mar 24, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| Mar 23, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.91% |
| Mar 20, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -2.69% |
| Mar 19, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.47% |
| Mar 18, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -1.03% |
| Mar 17, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.10% |
| Mar 16, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.25% |
| Mar 13, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.30% |
| Mar 12, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -2.72% |
| Mar 11, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.23% |
| Mar 10, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.55% |
| Mar 9, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 2.23% |
| Mar 6, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -2.72% |
| Mar 5, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -1.09% |
| Mar 4, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.19% |
| Mar 3, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.29% |
| Mar 2, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.13% |
| Feb 27, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -1.12% |
| Feb 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.44% |
| Feb 25, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.22% |
| Feb 24, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.04% |
| Feb 23, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -2.28% |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.40% |
| Feb 19, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.37% |