Thornburg Small/Mid Cap Growth Fund Class R5 (THGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.06
-0.31 (-0.93%)
May 28, 2025, 10:25 AM EDT
THGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.15% |
| May 28, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.93% |
| May 27, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 1.99% |
| May 23, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.09% |
| May 22, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.15% |
| May 21, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -2.65% |
| May 20, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.69% |
| May 19, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.39% |
| May 16, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 1.21% |
| May 15, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.03% |
| May 14, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.06% |
| May 13, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.47% |
| May 12, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 3.07% |
| May 9, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.09% |
| May 8, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.51% |
| May 7, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.58% |
| May 6, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.86% |
| May 5, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.26% |
| May 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 2.05% |
| May 1, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.29% |
| Apr 30, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.33% |
| Apr 29, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.79% |
| Apr 28, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.07% |
| Apr 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% |
| Apr 24, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 2.79% |
| Apr 23, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 2.48% |
| Apr 22, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 2.58% |
| Apr 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -3.55% |
| Apr 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.38% |
| Apr 16, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.35% |
| Apr 15, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.03% |
| Apr 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.96% |
| Apr 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.35% |
| Apr 10, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -4.24% |
| Apr 9, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 11.77% |
| Apr 8, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -2.46% |
| Apr 7, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.04% |
| Apr 4, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -5.59% |
| Apr 3, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -7.16% |
| Apr 2, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 2.20% |
| Apr 1, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.68% |
| Mar 31, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.81% |
| Mar 28, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -1.59% |
| Mar 27, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -1.23% |
| Mar 26, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -2.51% |
| Mar 25, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.31% |
| Mar 24, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 2.73% |
| Mar 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.16% |
| Mar 20, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.47% |
| Mar 19, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.98% |