Nasdaq - Delayed Quote USD

Thornburg International Growth R4 (TINVX)

24.24
-0.03
(-0.12%)
At close: 8:02:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202524.2424.2424.2424.2424.24-
May 21, 202524.2724.2724.2724.2724.27-
May 20, 202524.3924.3924.3924.3924.39-
May 19, 202524.3224.3224.3224.3224.32-
May 16, 202524.1924.1924.1924.1924.19-
May 15, 202524.2524.2524.2524.2524.25-
May 14, 202524.1924.1924.1924.1924.19-
May 13, 202524.0224.0224.0224.0224.02-
May 12, 202523.8423.8423.8423.8423.84-
May 9, 202523.6923.6923.6923.6923.69-
May 8, 202523.5423.5423.5423.5423.54-
May 7, 202523.5923.5923.5923.5923.59-
May 6, 202523.5923.5923.5923.5923.59-
May 5, 202523.7623.7623.7623.7623.76-
May 2, 202523.6023.6023.6023.6023.60-
May 1, 202523.1223.1223.1223.1223.12-
Apr 30, 202523.1623.1623.1623.1623.16-
Apr 29, 202523.0023.0023.0023.0023.00-
Apr 28, 202522.8522.8522.8522.8522.85-
Apr 25, 202522.7022.7022.7022.7022.70-
Apr 24, 202522.6422.6422.6422.6422.64-
Apr 23, 202522.3822.3822.3822.3822.38-
Apr 22, 202522.1122.1122.1122.1122.11-
Apr 21, 202521.8721.8721.8721.8721.87-
Apr 17, 202521.9521.9521.9521.9521.95-
Apr 16, 202521.8021.8021.8021.8021.80-
Apr 15, 202522.0822.0822.0822.0822.08-
Apr 14, 202521.8621.8621.8621.8621.86-
Apr 11, 202521.7021.7021.7021.7021.70-
Apr 10, 202521.2621.2621.2621.2621.26-
Apr 9, 202521.6421.6421.6421.6421.64-
Apr 8, 202520.1520.1520.1520.1520.15-
Apr 7, 202520.3220.3220.3220.3220.32-
Apr 4, 202520.7320.7320.7320.7320.73-
Apr 3, 202522.0422.0422.0422.0422.04-
Apr 2, 202522.4222.4222.4222.4222.42-
Apr 1, 202522.2822.2822.2822.2822.28-
Mar 31, 202522.2322.2322.2322.2322.23-
Mar 28, 202522.5322.5322.5322.5322.53-
Mar 27, 202522.7022.7022.7022.7022.70-
Mar 26, 202522.6222.6222.6222.6222.62-
Mar 25, 202522.9822.9822.9822.9822.98-
Mar 24, 202523.0123.0123.0123.0123.01-
Mar 21, 202522.9722.9722.9722.9722.97-
Mar 20, 202523.1923.1923.1923.1923.19-
Mar 19, 202523.2723.2723.2723.2723.27-
Mar 18, 202523.2423.2423.2423.2423.24-
Mar 17, 202523.2523.2523.2523.2523.25-
Mar 14, 202522.9822.9822.9822.9822.98-
Mar 13, 202522.5922.5922.5922.5922.59-
Mar 12, 202522.8122.8122.8122.8122.81-
Mar 11, 202522.6522.6522.6522.6522.65-
Mar 10, 202522.8322.8322.8322.8322.83-
Mar 7, 202523.4423.4423.4423.4423.44-
Mar 6, 202523.3523.3523.3523.3523.35-
Mar 5, 202523.8623.8623.8623.8623.86-
Mar 4, 202523.2423.2423.2423.2423.24-
Mar 3, 202523.1323.1323.1323.1323.13-
Feb 28, 202523.3423.3423.3423.3423.34-
Feb 27, 202523.3623.3623.3623.3623.36-
Feb 26, 202523.9123.9123.9123.9123.91-
Feb 25, 202523.7523.7523.7523.7523.75-
Feb 24, 202523.8823.8823.8823.8823.88-
Feb 21, 202523.9623.9623.9623.9623.96-
Feb 20, 202524.1124.1124.1124.1124.11-
Feb 19, 202524.1824.1824.1824.1824.18-
Feb 18, 202524.3824.3824.3824.3824.38-
Feb 14, 202524.1324.1324.1324.1324.13-
Feb 13, 202524.0624.0624.0624.0624.06-
Feb 12, 202523.7723.7723.7723.7723.77-
Feb 11, 202523.7523.7523.7523.7523.75-
Feb 10, 202523.7223.7223.7223.7223.72-
Feb 7, 202523.6323.6323.6323.6323.63-
Feb 6, 202523.7923.7923.7923.7923.79-
Feb 5, 202523.6623.6623.6623.6623.66-
Feb 4, 202523.4923.4923.4923.4923.49-
Feb 3, 202523.1523.1523.1523.1523.15-
Jan 31, 202523.3823.3823.3823.3823.38-
Jan 30, 202523.5923.5923.5923.5923.59-
Jan 29, 202523.2423.2423.2423.2423.24-
Jan 28, 202523.1323.1323.1323.1323.13-
Jan 27, 202522.9922.9922.9922.9922.99-
Jan 24, 202523.3123.3123.3123.3123.31-
Jan 23, 202523.1023.1023.1023.1023.10-
Jan 22, 202523.1123.1123.1123.1123.11-
Jan 21, 202523.0323.0323.0323.0323.03-
Jan 17, 202522.6422.6422.6422.6422.64-
Jan 16, 202522.6022.6022.6022.6022.60-
Jan 15, 202522.3622.3622.3622.3622.36-
Jan 14, 202522.1622.1622.1622.1622.16-
Jan 13, 202522.1322.1322.1322.1322.13-
Jan 10, 202522.4522.4522.4522.4522.45-
Jan 8, 202522.7022.7022.7022.7022.70-
Jan 7, 202522.8322.8322.8322.8322.83-
Jan 6, 202522.8922.8922.8922.8922.89-
Jan 3, 202522.6222.6222.6222.6222.62-
Jan 2, 202522.5122.5122.5122.5122.51-
Dec 31, 202422.5222.5222.5222.5222.52-
Dec 30, 202422.6222.6222.6222.6222.62-
Dec 27, 202422.7522.7522.7522.7522.75-
Dec 26, 202422.7822.7822.7822.7822.78-
Dec 24, 202422.7622.7622.7622.7622.76-
Dec 23, 202422.6922.6922.6922.6922.69-
Dec 20, 202422.6022.6022.6022.6022.60-
Dec 19, 2024 0.005 Dividend
Dec 19, 202422.7822.7822.7822.7822.78-
Dec 18, 202422.7422.7422.7422.7422.74-
Dec 17, 202423.3423.3423.3423.3423.33-
Dec 16, 202423.3223.3223.3223.3223.31-
Dec 13, 202423.3823.3823.3823.3823.37-
Dec 12, 202423.6023.6023.6023.6023.59-
Dec 11, 202423.5623.5623.5623.5623.55-
Dec 10, 202423.5023.5023.5023.5023.49-
Dec 9, 202423.6523.6523.6523.6523.64-
Dec 6, 202423.7123.7123.7123.7123.70-
Dec 5, 202423.6523.6523.6523.6523.64-
Dec 4, 202423.6123.6123.6123.6123.60-
Dec 3, 202423.5223.5223.5223.5223.51-
Dec 2, 202423.3623.3623.3623.3623.35-
Nov 29, 202423.2823.2823.2823.2823.27-
Nov 27, 202423.1623.1623.1623.1623.15-
Nov 26, 202423.1223.1223.1223.1223.11-
Nov 25, 202423.2223.2223.2223.2223.21-
Nov 22, 202422.9922.9922.9922.9922.98-
Nov 21, 2024 0 Dividend
Nov 21, 202422.7822.7822.7822.7822.77-
Nov 21, 2024 1.89 Capital Gains
Nov 20, 202424.5924.5924.5924.5922.70-
Nov 19, 202424.7024.7024.7024.7022.80-
Nov 18, 202424.6524.6524.6524.6522.75-
Nov 15, 202424.6624.6624.6624.6622.76-
Nov 14, 202425.0625.0625.0625.0623.13-
Nov 13, 202425.1325.1325.1325.1323.20-
Nov 12, 202425.3125.3125.3125.3123.36-
Nov 11, 202425.4725.4725.4725.4723.51-
Nov 8, 202425.4625.4625.4625.4623.50-
Nov 7, 202425.4325.4325.4325.4323.47-
Nov 6, 202425.2725.2725.2725.2723.32-
Nov 5, 202425.4825.4825.4825.4823.52-
Nov 4, 202425.3325.3325.3325.3323.38-
Nov 1, 202425.2825.2825.2825.2823.33-
Oct 31, 202425.2525.2525.2525.2523.31-
Oct 30, 202425.5925.5925.5925.5923.62-
Oct 29, 202425.8025.8025.8025.8023.81-
Oct 28, 202425.8725.8725.8725.8723.88-
Oct 25, 202425.7625.7625.7625.7623.78-
Oct 24, 202425.8225.8225.8225.8223.83-
Oct 23, 202425.9525.9525.9525.9523.95-
Oct 22, 202426.1026.1026.1026.1024.09-
Oct 21, 202426.3126.3126.3126.3124.28-
Oct 18, 202426.4826.4826.4826.4824.44-
Oct 17, 202426.1626.1626.1626.1624.15-
Oct 16, 202426.1926.1926.1926.1924.17-
Oct 15, 202426.4626.4626.4626.4624.42-
Oct 14, 202426.9326.9326.9326.9324.86-
Oct 11, 202426.7426.7426.7426.7424.68-
Oct 10, 202426.5726.5726.5726.5724.52-
Oct 9, 202426.5526.5526.5526.5524.51-
Oct 8, 202426.4826.4826.4826.4824.44-
Oct 7, 202426.6926.6926.6926.6924.64-
Oct 4, 202426.6126.6126.6126.6124.56-
Oct 3, 202426.6226.6226.6226.6224.57-
Oct 2, 202426.7326.7326.7326.7324.67-
Oct 1, 202426.7726.7726.7726.7724.71-
Sep 30, 202426.8326.8326.8326.8324.76-
Sep 27, 202427.1627.1627.1627.1625.07-
Sep 26, 202427.1027.1027.1027.1025.01-
Sep 25, 202426.6326.6326.6326.6324.58-
Sep 24, 202426.6926.6926.6926.6924.64-
Sep 23, 202426.5226.5226.5226.5224.48-
Sep 20, 202426.4626.4626.4626.4624.42-
Sep 19, 202426.6726.6726.6726.6724.62-
Sep 18, 202426.1626.1626.1626.1624.15-
Sep 17, 202426.2926.2926.2926.2924.27-
Sep 16, 202426.4026.4026.4026.4024.37-
Sep 13, 202426.3626.3626.3626.3624.33-
Sep 12, 202426.2926.2926.2926.2924.27-
Sep 11, 202426.0926.0926.0926.0924.08-
Sep 10, 202425.7325.7325.7325.7323.75-
Sep 9, 202425.8625.8625.8625.8623.87-
Sep 6, 202425.7425.7425.7425.7423.76-
Sep 5, 202426.0026.0026.0026.0024.00-
Sep 4, 202426.1326.1326.1326.1324.12-
Sep 3, 202426.4526.4526.4526.4524.41-
Aug 30, 202426.8726.8726.8726.8724.80-
Aug 29, 202426.8226.8226.8226.8224.76-
Aug 28, 202426.6926.6926.6926.6924.64-
Aug 27, 202426.8526.8526.8526.8524.78-
Aug 26, 202426.8226.8226.8226.8224.76-
Aug 23, 202426.8526.8526.8526.8524.78-
Aug 22, 202426.6326.6326.6326.6324.58-
Aug 21, 202426.7126.7126.7126.7124.65-
Aug 20, 202426.6226.6226.6226.6224.57-
Aug 19, 202426.4826.4826.4826.4824.44-
Aug 16, 202426.3426.3426.3426.3424.31-
Aug 15, 202426.0826.0826.0826.0824.07-
Aug 14, 202425.8225.8225.8225.8223.83-
Aug 13, 202425.6425.6425.6425.6423.67-
Aug 12, 202425.2825.2825.2825.2823.33-
Aug 9, 202425.3025.3025.3025.3023.35-
Aug 8, 202425.0825.0825.0825.0823.15-
Aug 7, 202424.7424.7424.7424.7422.84-
Aug 6, 202424.7024.7024.7024.7022.80-
Aug 5, 202424.2424.2424.2424.2422.37-
Aug 2, 202424.8824.8824.8824.8822.96-
Aug 1, 202425.4125.4125.4125.4123.45-
Jul 31, 202425.8525.8525.8525.8523.86-
Jul 30, 202425.4225.4225.4225.4223.46-
Jul 29, 202425.4825.4825.4825.4823.52-
Jul 26, 202425.5325.5325.5325.5323.56-
Jul 25, 202425.2525.2525.2525.2523.31-
Jul 24, 202425.7225.7225.7225.7223.74-
Jul 23, 202426.1226.1226.1226.1224.11-
Jul 22, 202426.1526.1526.1526.1524.14-
Jul 19, 202426.0526.0526.0526.0524.04-
Jul 18, 202426.3126.3126.3126.3124.28-
Jul 17, 202426.6726.6726.6726.6724.62-
Jul 16, 202427.1627.1627.1627.1625.07-
Jul 15, 202427.1927.1927.1927.1925.10-
Jul 12, 202427.3527.3527.3527.3525.24-
Jul 11, 202427.1727.1727.1727.1725.08-
Jul 10, 202426.9026.9026.9026.9024.83-
Jul 9, 202426.7926.7926.7926.7924.73-
Jul 8, 202426.8126.8126.8126.8124.75-
Jul 5, 202426.7626.7626.7626.7624.70-
Jul 3, 202426.5226.5226.5226.5224.48-
Jul 2, 202426.2926.2926.2926.2924.27-
Jul 1, 202426.2626.2626.2626.2624.24-
Jun 28, 202426.3226.3226.3226.3224.29-
Jun 27, 202426.4526.4526.4526.4524.41-
Jun 26, 202426.5226.5226.5226.5224.48-
Jun 25, 202426.4926.4926.4926.4924.45-
Jun 24, 202426.4326.4326.4326.4324.40-
Jun 21, 202426.4126.4126.4126.4124.38-
Jun 20, 202426.4926.4926.4926.4924.45-
Jun 18, 202426.2526.2526.2526.2524.23-
Jun 17, 202426.1826.1826.1826.1824.16-
Jun 14, 202426.1826.1826.1826.1824.16-
Jun 13, 202426.2926.2926.2926.2924.27-
Jun 12, 202426.4426.4426.4426.4424.40-
Jun 11, 202426.2026.2026.2026.2024.18-
Jun 10, 202426.3726.3726.3726.3724.34-
Jun 7, 202426.4426.4426.4426.4424.40-
Jun 6, 202426.4926.4926.4926.4924.45-
Jun 5, 202426.2626.2626.2626.2624.24-
Jun 4, 202425.9625.9625.9625.9623.96-
Jun 3, 202426.0226.0226.0226.0224.02-
May 31, 202425.9625.9625.9625.9623.96-
May 30, 202425.7825.7825.7825.7823.80-
May 29, 202425.7525.7525.7525.7523.77-
May 28, 202426.1126.1126.1126.1124.10-
May 24, 202426.1426.1426.1426.1424.13-
May 23, 202426.1926.1926.1926.1924.17-

Related Tickers