Thornburg Emerging Markets Mgd Acct SMA (THMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.22
+0.15 (1.15%)
Aug 26, 2026, 4:00 PM EST
THMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.45% |
| Aug 26, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.15% |
| Aug 25, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Aug 24, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.43% |
| Aug 21, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.53% |
| Aug 20, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.62% |
| Aug 19, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.82% |
| Aug 18, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.07% |
| Aug 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.05% |
| Aug 14, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.98% |
| Aug 13, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2.64% |
| Aug 12, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.82% |
| Aug 11, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.64% |
| Aug 10, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.80% |
| Aug 7, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% |
| Aug 6, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -2.12% |
| Aug 5, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.59% |
| Aug 4, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.29% |
| Aug 3, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.08% |
| Jul 31, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 8.03% |
| Jul 30, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.98% |
| Jul 28, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -4.52% |
| Jul 27, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.83% |
| Jul 24, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.42% |
| Jul 23, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.73% |
| Jul 22, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.24% |
| Jul 21, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 3.20% |
| Jul 20, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.08% |
| Jul 17, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.14% |
| Jul 16, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.72% |
| Jul 15, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 3.39% |
| Jul 14, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.42% |
| Jul 13, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -4.60% |
| Jul 10, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.86% |
| Jul 9, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.24% |
| Jul 8, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.83% |
| Jul 7, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.53% |
| Jul 6, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.03% |
| Jul 2, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -2.59% |
| Jul 1, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% |
| Jun 30, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 2.01% |
| Jun 29, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.00% |
| Jun 26, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -3.62% |
| Jun 25, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.42% |
| Jun 24, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.14% |
| Jun 23, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -3.93% |
| Jun 22, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.73% |
| Jun 18, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.33% |
| Jun 17, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.55% |