Thornburg International Equity R5 (TIVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.32
-0.03 (-0.09%)
Sep 17, 2025, 8:07 AM EDT
TIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | - | - |
| Sep 16, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.09% |
| Sep 15, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.57% |
| Sep 12, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.21% |
| Sep 11, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.55% |
| Sep 10, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.40% |
| Sep 9, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.30% |
| Sep 8, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.55% |
| Sep 5, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.52% |
| Sep 4, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.28% |
| Sep 3, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.43% |
| Sep 2, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.80% |
| Aug 29, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.37% |
| Aug 28, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.03% |
| Aug 27, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| Aug 26, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.64% |
| Aug 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.84% |
| Aug 22, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 1.16% |
| Aug 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.49% |
| Aug 20, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.24% |
| Aug 19, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.12% |
| Aug 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.39% |
| Aug 15, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.98% |
| Aug 14, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.33% |
| Aug 13, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.95% |
| Aug 12, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.87% |
| Aug 11, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.22% |
| Aug 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.40% |
| Aug 7, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.84% |
| Aug 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.50% |
| Aug 5, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.03% |
| Aug 4, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.73% |
| Aug 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.50% |
| Jul 31, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.59% |
| Jul 30, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.47% |
| Jul 29, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.19% |
| Jul 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.02% |
| Jul 25, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.58% |
| Jul 24, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.34% |
| Jul 23, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 1.27% |
| Jul 22, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.41% |
| Jul 21, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.50% |
| Jul 18, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.09% |
| Jul 17, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.73% |
| Jul 16, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Jul 15, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.47% |
| Jul 14, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.25% |
| Jul 11, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.72% |
| Jul 10, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.06% |
| Jul 9, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.50% |