Thornburg American Opportunities Fund Class R4 (TVIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.40
-0.58 (-0.67%)
At close: May 19, 2026
TVIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.01% |
| Apr 23, 2026 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | -1.44% |
| Apr 22, 2026 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.35% |
| Apr 21, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -1.26% |
| Apr 20, 2026 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -0.11% |
| Apr 17, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 0.92% |
| Apr 16, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.45% |
| Apr 15, 2026 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 0.84% |
| Apr 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.99% |
| Apr 13, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 1.28% |
| Apr 10, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.44% |
| Apr 9, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 0.30% |
| Apr 8, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 2.45% |
| Apr 7, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.05% |
| Apr 6, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 0.37% |
| 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% |