Thornburg Small/Mid Cap Growth Fund Class R3 (THCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.57
-0.03 (-0.11%)
May 23, 2025, 4:00 PM EDT
THCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 7, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.61% |
| May 6, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.87% |
| May 5, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.27% |
| May 2, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 2.01% |
| May 1, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.31% |
| Apr 30, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.31% |
| Apr 29, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.78% |
| Apr 28, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.08% |
| Apr 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.12% |
| Apr 24, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2.80% |
| Apr 23, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 2.45% |
| Apr 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.60% |
| Apr 21, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -3.56% |
| Apr 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% |
| Apr 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.40% |
| Apr 15, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.08% |
| Apr 14, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.93% |
| Apr 11, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.35% |
| Apr 10, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -4.28% |
| Apr 9, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 11.81% |
| Apr 8, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -2.48% |
| Apr 7, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.04% |
| Apr 4, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -5.58% |
| Apr 3, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -7.14% |
| Apr 2, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 2.19% |
| Apr 1, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.66% |
| Mar 31, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.80% |
| Mar 28, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.58% |
| Mar 27, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.23% |
| Mar 26, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.51% |
| Mar 25, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.33% |
| Mar 24, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 2.75% |
| Mar 21, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.15% |
| Mar 20, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.48% |
| Mar 19, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 2.00% |
| Mar 18, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.93% |
| Mar 17, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.70% |