Thornburg Emerging Markets Mgd Acct SMA (THMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.09
+0.24 (2.03%)
At close: Oct 16, 2026
THMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.03% |
| Oct 15, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -3.27% |
| Oct 14, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% |
| Oct 13, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -3.39% |
| Oct 12, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.08% |
| Oct 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.63% |
| Oct 8, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -2.67% |
| Oct 7, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.72% |
| Oct 6, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.89% |
| Oct 5, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 2.12% |
| Oct 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| Oct 1, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.08% |
| Sep 30, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Sep 29, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.13% |
| Sep 28, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.84% |
| Sep 25, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.27% |
| Sep 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.83% |
| Sep 23, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.04% |
| Sep 22, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.12% |
| Sep 21, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.83% |
| Sep 18, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.86% |
| Sep 17, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% |
| Sep 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% |
| Sep 15, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.76% |
| Sep 14, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.51% |
| Sep 11, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.92% |
| Sep 10, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.37% |
| Sep 9, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.22% |
| Sep 8, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.20% |
| Sep 4, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.67% |
| Sep 3, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.38% |
| Sep 2, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.95% |
| Sep 1, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.14% |
| Aug 31, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% |
| Aug 28, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.45% |
| 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% |