Thornburg Global Opportunities R5 (THOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.04
+0.64 (1.32%)
At close: Jan 5, 2026
THOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 5, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.32% |
| Jan 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.17% |
| Dec 31, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.21% |
| Dec 30, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.21% |
| Dec 29, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.35% |
| Dec 26, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.52% |
| Dec 24, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.27% |
| Dec 23, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.63% |
| Dec 22, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.81% |
| Dec 19, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.66% |
| Dec 18, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.33% |
| Dec 17, 2025 | 46.66 | 46.66 | 46.66 | 47.27 | 46.65 | 0.19% |
| Dec 16, 2025 | 46.57 | 46.57 | 46.57 | 47.18 | 46.57 | -0.97% |
| Dec 15, 2025 | 47.02 | 47.02 | 47.02 | 47.64 | 47.02 | -0.17% |
| Dec 12, 2025 | 47.10 | 47.10 | 47.10 | 47.72 | 47.10 | 0.25% |
| Dec 11, 2025 | 46.98 | 46.98 | 46.98 | 47.60 | 46.98 | 0.29% |
| Dec 10, 2025 | 46.84 | 46.84 | 46.84 | 47.46 | 46.84 | 0.64% |
| Dec 9, 2025 | 46.55 | 46.55 | 46.55 | 47.16 | 46.55 | -0.55% |
| Dec 8, 2025 | 46.80 | 46.80 | 46.80 | 47.42 | 46.80 | -0.02% |
| Dec 5, 2025 | 46.81 | 46.81 | 46.81 | 47.43 | 46.81 | - |
| Dec 4, 2025 | 46.81 | 46.81 | 46.81 | 47.43 | 46.81 | 0.44% |
| Dec 3, 2025 | 46.61 | 46.61 | 46.61 | 47.22 | 46.61 | 0.25% |
| Dec 2, 2025 | 46.49 | 46.49 | 46.49 | 47.10 | 46.49 | 0.23% |
| Dec 1, 2025 | 46.38 | 46.38 | 46.38 | 46.99 | 46.38 | -0.15% |
| Nov 28, 2025 | 46.45 | 46.45 | 46.45 | 47.06 | 46.45 | 0.79% |
| Nov 26, 2025 | 46.08 | 46.08 | 46.08 | 46.69 | 46.08 | 0.82% |
| Nov 25, 2025 | 45.71 | 45.71 | 45.71 | 46.31 | 45.71 | 0.92% |
| Nov 24, 2025 | 45.29 | 45.29 | 45.29 | 45.89 | 45.29 | 1.30% |
| Nov 21, 2025 | 44.71 | 44.71 | 44.71 | 45.30 | 44.71 | 0.98% |
| Nov 20, 2025 | 44.28 | 44.28 | 44.28 | 44.86 | 44.28 | -5.70% |
| Nov 19, 2025 | 44.53 | 44.53 | 44.53 | 47.57 | 44.53 | 0.17% |
| Nov 18, 2025 | 44.45 | 44.45 | 44.45 | 47.49 | 44.45 | -0.94% |
| Nov 17, 2025 | 44.87 | 44.87 | 44.87 | 47.94 | 44.87 | -0.37% |
| Nov 14, 2025 | 45.04 | 45.04 | 45.04 | 48.12 | 45.04 | -1.27% |
| Nov 13, 2025 | 45.62 | 45.62 | 45.62 | 48.74 | 45.62 | -0.20% |
| Nov 12, 2025 | 45.72 | 45.72 | 45.72 | 48.84 | 45.71 | 0.62% |
| Nov 11, 2025 | 45.43 | 45.43 | 45.43 | 48.54 | 45.43 | 0.39% |
| Nov 10, 2025 | 45.26 | 45.26 | 45.26 | 48.35 | 45.26 | 1.26% |
| Nov 7, 2025 | 44.70 | 44.70 | 44.70 | 47.75 | 44.69 | -0.33% |
| Nov 6, 2025 | 44.84 | 44.84 | 44.84 | 47.91 | 44.84 | -0.10% |
| Nov 5, 2025 | 44.89 | 44.89 | 44.89 | 47.96 | 44.89 | 0.06% |
| Nov 4, 2025 | 44.86 | 44.86 | 44.86 | 47.93 | 44.86 | -0.79% |
| Nov 3, 2025 | 45.22 | 45.22 | 45.22 | 48.31 | 45.22 | 0.02% |
| Oct 31, 2025 | 45.21 | 45.21 | 45.21 | 48.30 | 45.21 | -0.56% |
| Oct 30, 2025 | 45.46 | 45.46 | 45.46 | 48.57 | 45.46 | -0.33% |
| Oct 29, 2025 | 45.61 | 45.61 | 45.61 | 48.73 | 45.61 | 0.33% |
| Oct 28, 2025 | 45.46 | 45.46 | 45.46 | 48.57 | 45.46 | -0.51% |
| Oct 27, 2025 | 45.70 | 45.70 | 45.70 | 48.82 | 45.70 | 0.89% |
| Oct 24, 2025 | 45.29 | 45.29 | 45.29 | 48.39 | 45.29 | 0.94% |
| Oct 23, 2025 | 44.87 | 44.87 | 44.87 | 47.94 | 44.87 | 0.31% |