Thornburg International Growth Fund Class R4 (TINVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.69
+0.15 (0.64%)
May 9, 2025, 4:00 PM EDT
TINVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.64% |
| May 8, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.25% |
| May 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.04% |
| May 6, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.72% |
| May 5, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.68% |
| May 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.08% |
| May 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.17% |
| Apr 30, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.70% |
| Apr 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% |
| Apr 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.66% |
| Apr 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.27% |
| Apr 24, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.16% |
| Apr 23, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.22% |
| Apr 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.10% |
| Apr 21, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.36% |
| Apr 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.69% |
| Apr 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.27% |
| Apr 15, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.01% |
| Apr 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.74% |
| Apr 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.07% |
| Apr 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.76% |
| Apr 9, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 7.39% |
| Apr 8, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.84% |
| Apr 7, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.98% |
| Apr 4, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -5.94% |
| Apr 3, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.69% |
| Apr 2, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.63% |
| Apr 1, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.22% |
| Mar 31, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.33% |
| Mar 28, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.75% |
| Mar 27, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.35% |
| Mar 26, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.57% |
| Mar 25, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.13% |
| Mar 24, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.17% |
| Mar 21, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.95% |
| Mar 20, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.34% |
| Mar 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.13% |
| Mar 18, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.04% |
| Mar 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.17% |
| Mar 14, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.73% |
| Mar 13, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.96% |
| 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% |