Thornburg Small/Mid Cap Growth Fund Class R5 (THGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.17
-0.77 (-2.27%)
Jun 13, 2025, 4:00 PM EDT
THGRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 16, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.54% |
Jun 13, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -2.27% |
Jun 12, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.21% |
Jun 11, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.21% |
Jun 10, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.41% |
Jun 9, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.44% |
Jun 6, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.80% |
Jun 5, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.12% |
Jun 4, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.06% |
Jun 3, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.20% |
Jun 2, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.48% |
May 30, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.09% |
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% |