Thornburg International Growth Fund Class R4 (TINVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.24
+0.11 (0.48%)
Mar 4, 2025, 12:14 PM EST
TINVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.71% |
| Mar 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.79% |
| Mar 10, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -2.60% |
| Mar 7, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.39% |
| Mar 6, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.14% |
| Mar 5, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 2.67% |
| Mar 4, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.48% |
| Mar 3, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.90% |
| Feb 28, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.09% |
| Feb 27, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.30% |
| Feb 26, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.67% |
| Feb 25, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.54% |
| Feb 24, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.46% |
| Feb 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.50% |
| Feb 20, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.29% |
| Feb 19, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.82% |
| Feb 18, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.04% |
| Feb 14, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.29% |
| Feb 13, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.22% |
| Feb 12, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.08% |
| Feb 11, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.13% |
| Feb 10, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.38% |
| Feb 7, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.67% |
| Feb 6, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.55% |
| Feb 5, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.72% |
| Feb 4, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.47% |
| Feb 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.98% |
| Jan 31, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.89% |
| Jan 30, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.51% |
| Jan 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.48% |
| Jan 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.61% |
| Jan 27, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.37% |
| Jan 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.91% |
| Jan 23, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.04% |
| Jan 22, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.35% |
| Jan 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.72% |
| Jan 17, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.18% |
| Jan 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.07% |
| Jan 15, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.90% |
| Jan 14, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.14% |
| Jan 13, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.43% |
| Jan 10, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.10% |
| Jan 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.57% |
| Jan 7, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.26% |
| Jan 6, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.19% |
| Jan 3, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.49% |
| Jan 2, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.04% |
| Dec 31, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.44% |
| Dec 30, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.57% |
| Dec 27, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.13% |