Thornburg Small/Mid Cap Core Fund Class R4 (TVIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.15
+0.16 (0.23%)
Apr 25, 2025, 4:00 PM EDT
TVIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 0.26% |
| Apr 25, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.23% |
| Apr 24, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 2.68% |
| Apr 23, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 2.13% |
| Apr 22, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 2.76% |
| Apr 21, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -3.09% |
| Apr 17, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.81% |
| Apr 16, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -1.22% |
| Apr 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.12% |
| Apr 14, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 1.34% |
| Apr 11, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.87% |
| Apr 10, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -4.60% |
| Apr 9, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 10.29% |
| Apr 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.11% |
| Apr 7, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.72% |
| Apr 4, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -5.18% |
| Apr 3, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -7.36% |
| Apr 2, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 2.15% |
| Apr 1, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 0.42% |
| Mar 31, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.07% |
| Mar 28, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -2.03% |
| Mar 27, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.95% |
| Mar 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.63% |
| Mar 25, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.20% |
| Mar 24, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 2.84% |
| Mar 21, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.48% |
| Mar 20, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.48% |
| Mar 19, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.74% |
| Mar 18, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.95% |
| Mar 17, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 1.52% |
| Mar 14, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 2.66% |
| Mar 13, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -2.07% |
| Mar 12, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 0.31% |
| Mar 11, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 0.88% |
| Mar 10, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -3.42% |
| Mar 7, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.19% |
| Mar 6, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -1.80% |
| Mar 5, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 0.99% |
| Mar 4, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -1.95% |
| Mar 3, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -2.77% |
| Feb 28, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.90% |
| Feb 27, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.68% |
| Feb 26, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.43% |
| Feb 25, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| Feb 24, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -2.50% |
| Feb 21, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -1.18% |
| Feb 20, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -0.97% |
| Feb 19, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.58% |
| Feb 18, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.32% |
| Feb 14, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.12% |