Thornburg International Growth R4 (TINVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.27
+0.03 (0.12%)
Sep 10, 2025, 4:00 PM EDT
TINVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.35% |
| Sep 15, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.47% |
| Sep 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Sep 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.51% |
| Sep 10, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.12% |
| Sep 9, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% |
| Sep 8, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.48% |
| Sep 5, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.60% |
| Sep 4, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.52% |
| Sep 3, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.41% |
| Sep 2, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.32% |
| Aug 29, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.48% |
| Aug 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Aug 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| Aug 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.12% |
| Aug 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.28% |
| Aug 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.08% |
| Aug 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.40% |
| Aug 20, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.48% |
| Aug 19, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.16% |
| Aug 18, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.20% |
| Aug 15, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.32% |
| Aug 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.32% |
| Aug 13, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.41% |
| Aug 12, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.14% |
| Aug 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.28% |
| Aug 8, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.57% |
| Aug 7, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.19% |
| Aug 6, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.24% |
| Aug 5, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.24% |
| Aug 4, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1.11% |
| Aug 1, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.10% |
| Jul 31, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.01% |
| Jul 30, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.64% |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% |
| Jul 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.36% |
| Jul 25, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.36% |
| Jul 24, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.44% |
| Jul 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.33% |
| Jul 22, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.12% |
| Jul 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.08% |
| Jul 18, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.44% |
| Jul 17, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.53% |
| Jul 16, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.08% |
| Jul 15, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.08% |
| Jul 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.20% |
| Jul 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.85% |
| Jul 10, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.32% |
| Jul 9, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.41% |
| Jul 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.04% |