Thornburg International Growth R4 (TINVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.70
+0.19 (0.74%)
Oct 24, 2025, 4:00 PM EDT
TINVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.74% |
| Oct 23, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.67% |
| Oct 22, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.67% |
| Oct 21, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.04% |
| Oct 20, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.23% |
| Oct 17, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.75% |
| Oct 16, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.24% |
| Oct 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.76% |
| Oct 14, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.40% |
| Oct 13, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.41% |
| Oct 10, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -3.72% |
| Oct 9, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.62% |
| Oct 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.27% |
| Oct 7, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.42% |
| Oct 6, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.77% |
| Oct 3, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.51% |
| Oct 2, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.06% |
| Oct 1, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.79% |
| Sep 30, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.04% |
| Sep 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.88% |
| Sep 26, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.36% |
| Sep 25, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.10% |
| Sep 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.74% |
| Sep 23, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.16% |
| Sep 22, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.47% |
| Sep 19, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.78% |
| Sep 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.35% |
| Sep 17, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.04% |
| 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% |