Thornburg Small/Mid Cap Growth Fund Class R3 (THCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.60
-0.21 (-0.70%)
Jul 18, 2025, 4:00 PM EDT
THCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.84% |
| Jul 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.70% |
| Jul 17, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.22% |
| Jul 16, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.24% |
| Jul 15, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.84% |
| Jul 14, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.58% |
| Jul 11, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.07% |
| Jul 10, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.50% |
| Jul 9, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.32% |
| Jul 8, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.10% |
| Jul 7, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.84% |
| Jul 3, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.26% |
| Jul 2, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.51% |
| Jul 1, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.08% |
| Jun 30, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.41% |
| Jun 27, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.38% |
| Jun 26, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.21% |
| Jun 25, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.09% |
| Jun 24, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.06% |
| Jun 23, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.16% |
| Jun 20, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.21% |
| Jun 18, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.53% |
| Jun 17, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.28% |
| Jun 16, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.54% |
| Jun 13, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -2.27% |
| Jun 12, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.21% |
| Jun 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.21% |
| Jun 10, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.39% |
| Jun 9, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.42% |
| Jun 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.81% |
| Jun 5, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.11% |
| Jun 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.04% |
| Jun 3, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.21% |
| Jun 2, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.47% |
| May 30, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.07% |
| May 29, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.18% |
| May 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.92% |
| May 27, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.96% |
| May 23, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.11% |
| May 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.18% |
| May 21, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -2.65% |
| May 20, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.71% |
| May 19, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.43% |
| May 16, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.18% |
| May 15, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.04% |
| May 14, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.07% |
| May 13, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.49% |
| May 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 3.04% |
| May 9, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.08% |
| May 8, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.48% |