Thornburg American Opportunities R4 (TVIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.43
-1.36 (-1.50%)
At close: Jul 8, 2026
TVIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | -1.50% |
| Jul 7, 2026 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 0.10% |
| Jul 6, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 1.26% |
| Jul 2, 2026 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 0.67% |
| Jul 1, 2026 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 0.95% |
| Jun 30, 2026 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | -0.28% |
| Jun 29, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.09% |
| Jun 26, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.48% |
| Jun 25, 2026 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.23% |
| Jun 24, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 0.80% |
| Jun 23, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.76% |
| Jun 22, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.76% |
| Jun 18, 2026 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.02% |
| Jun 17, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -1.49% |
| Jun 16, 2026 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.38% |
| Jun 15, 2026 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 1.37% |
| Jun 12, 2026 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.57% |
| Jun 11, 2026 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.52% |
| Jun 10, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -0.67% |
| Jun 9, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 0.33% |
| Jun 8, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -0.55% |
| Jun 5, 2026 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -1.63% |
| Jun 4, 2026 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 1.63% |
| Jun 3, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.60% |
| Jun 2, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
| Jun 1, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 0.32% |
| May 29, 2026 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.10% |
| May 28, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | 0.34% |
| May 27, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.30% |
| May 26, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | 0.35% |
| May 22, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.17% |
| May 21, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.48% |
| May 20, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 0.96% |
| May 19, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.67% |
| May 18, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.67% |
| May 15, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.46% |
| May 14, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.42% |
| May 13, 2026 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 0.35% |
| May 12, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | 0.16% |
| May 11, 2026 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | -0.78% |
| May 8, 2026 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -0.33% |
| May 7, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.06% |
| May 6, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.57% |
| May 5, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.59% |
| May 4, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | -0.18% |
| May 1, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.23% |
| Apr 30, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 1.48% |
| Apr 29, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | -0.74% |
| Apr 28, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.57% |
| Apr 27, 2026 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 0.01% |