Thornburg American Opportunities Fund Class R4 (TVIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.83
+0.66 (0.79%)
At close: Apr 2, 2026
TVIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0.79% |
| Apr 1, 2026 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 1.00% |
| Mar 31, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 2.74% |
| Mar 30, 2026 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -1.29% |
| Mar 27, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.92% |
| Mar 26, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -1.84% |
| Mar 25, 2026 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 0.98% |
| Mar 24, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.89% |
| Mar 23, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 2.22% |
| Mar 20, 2026 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -2.43% |
| Mar 19, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 0.35% |
| Mar 18, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -0.81% |
| Mar 17, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.58% |
| Mar 16, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.61% |
| Mar 13, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | -0.05% |
| Mar 12, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | -2.29% |
| Mar 11, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.88% |
| Mar 10, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -0.74% |
| Mar 9, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 1.01% |
| Mar 6, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -2.64% |
| Mar 5, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -1.20% |
| Mar 4, 2026 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | 0.32% |
| Mar 3, 2026 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | -1.07% |
| Mar 2, 2026 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | 1.04% |
| Feb 27, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | -0.99% |
| Feb 26, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.06% |
| Feb 25, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.82% |
| Feb 24, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 1.24% |
| Feb 23, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -1.99% |
| Feb 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.62% |
| Feb 19, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 0.07% |
| Feb 18, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.48% |
| Feb 17, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.27% |
| Feb 13, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.60% |
| Feb 12, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -1.61% |
| Feb 11, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.11% |
| Feb 10, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -0.53% |
| Feb 9, 2026 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | 0.48% |
| Feb 6, 2026 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 4.21% |
| Feb 5, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -0.20% |
| Feb 4, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.05% |
| Feb 3, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -0.09% |
| Feb 2, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 1.33% |
| Jan 30, 2026 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | -0.94% |
| Jan 29, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.39% |
| Jan 28, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.25% |
| Jan 27, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | -0.35% |
| Jan 26, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
| Jan 23, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -1.60% |
| Jan 22, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 0.07% |