Thornburg International Growth Fund Class R4 (TINVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.57
-0.01 (-0.04%)
At close: May 18, 2026
TINVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.23% |
| May 18, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.04% |
| May 15, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.95% |
| May 14, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.66% |
| May 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.08% |
| May 12, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.88% |
| May 11, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.87% |
| May 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.45% |
| May 7, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| May 6, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.35% |
| May 5, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.12% |
| May 4, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.19% |
| May 1, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.43% |
| Apr 30, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.94% |
| Apr 29, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.58% |
| Apr 28, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.08% |
| Apr 27, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.34% |
| Apr 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.81% |
| Apr 23, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.69% |
| Apr 22, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.19% |
| Apr 21, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.72% |
| Apr 20, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.23% |
| Apr 17, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.69% |
| Apr 16, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.77% |
| Apr 15, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.85% |
| Apr 14, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.82% |
| Apr 13, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.08% |
| Apr 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.88% |
| Apr 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% |
| Apr 8, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 4.68% |
| Apr 7, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.33% |
| Apr 6, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.92% |
| Apr 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.87% |
| Apr 1, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.35% |
| Mar 31, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 3.31% |
| Mar 30, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.74% |
| Mar 27, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.49% |
| Mar 26, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.72% |
| Mar 25, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.45% |
| Mar 24, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.30% |
| Mar 23, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.73% |
| Mar 20, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -2.10% |
| Mar 19, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.82% |
| Mar 18, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| Mar 17, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.58% |
| Mar 16, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.88% |
| Mar 13, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.95% |
| Mar 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.87% |
| Mar 11, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.12% |
| Mar 10, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.25% |