Thornburg Global Opportunities I (THOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.76
+0.26 (0.55%)
Sep 18, 2025, 8:07 AM EDT
THOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | - | - |
| Sep 17, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.55% |
| Sep 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.02% |
| Sep 15, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.87% |
| Sep 12, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.21% |
| Sep 11, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.92% |
| Sep 10, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.11% |
| Sep 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.35% |
| Sep 8, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.46% |
| Sep 5, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.28% |
| Sep 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.46% |
| Sep 3, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.37% |
| Sep 2, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.67% |
| Aug 29, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.24% |
| Aug 28, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.28% |
| Aug 27, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.22% |
| Aug 26, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.54% |
| Aug 25, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.13% |
| Aug 22, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.23% |
| Aug 21, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.04% |
| Aug 20, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.37% |
| Aug 19, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.11% |
| Aug 18, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.17% |
| Aug 15, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.09% |
| Aug 14, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.13% |
| Aug 13, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.84% |
| Aug 12, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.62% |
| Aug 11, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.22% |
| Aug 8, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.40% |
| Aug 7, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.74% |
| Aug 6, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.79% |
| Aug 5, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.34% |
| Aug 4, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 1.47% |
| Aug 1, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -1.30% |
| Jul 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.07% |
| Jul 30, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.52% |
| Jul 29, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.43% |
| Jul 28, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.40% |
| Jul 25, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.16% |
| Jul 24, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.22% |
| Jul 23, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.84% |
| Jul 22, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.30% |
| Jul 21, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.48% |
| Jul 18, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.32% |
| Jul 17, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 0.74% |
| Jul 16, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -0.09% |
| Jul 15, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.23% |
| Jul 14, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.16% |
| Jul 11, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.37% |
| Jul 10, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.37% |