Nasdaq - Delayed Quote USD

Thornburg International Growth Fund (TINVX)

24.79 -0.09 (-0.36%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 24.79 24.79 24.79 24.79 24.79 -
Apr 17, 2024 24.88 24.88 24.88 24.88 24.88 -
Apr 16, 2024 24.92 24.92 24.92 24.92 24.92 -
Apr 15, 2024 25.03 25.03 25.03 25.03 25.03 -
Apr 12, 2024 25.40 25.40 25.40 25.40 25.40 -
Apr 11, 2024 25.71 25.71 25.71 25.71 25.71 -
Apr 10, 2024 25.69 25.69 25.69 25.69 25.69 -
Apr 9, 2024 25.91 25.91 25.91 25.91 25.91 -
Apr 8, 2024 25.91 25.91 25.91 25.91 25.91 -
Apr 5, 2024 25.82 25.82 25.82 25.82 25.82 -
Apr 4, 2024 25.73 25.73 25.73 25.73 25.73 -
Apr 3, 2024 25.96 25.96 25.96 25.96 25.96 -
Apr 2, 2024 25.96 25.96 25.96 25.96 25.96 -
Apr 1, 2024 26.09 26.09 26.09 26.09 26.09 -
Mar 28, 2024 26.11 26.11 26.11 26.11 26.11 -
Mar 27, 2024 26.16 26.16 26.16 26.16 26.16 -
Mar 26, 2024 26.06 26.06 26.06 26.06 26.06 -
Mar 25, 2024 25.98 25.98 25.98 25.98 25.98 -
Mar 22, 2024 26.04 26.04 26.04 26.04 26.04 -
Mar 21, 2024 26.18 26.18 26.18 26.18 26.18 -
Mar 20, 2024 25.99 25.99 25.99 25.99 25.99 -
Mar 19, 2024 25.77 25.77 25.77 25.77 25.77 -
Mar 18, 2024 25.84 25.84 25.84 25.84 25.84 -
Mar 15, 2024 25.74 25.74 25.74 25.74 25.74 -
Mar 14, 2024 26.11 26.11 26.11 26.11 26.11 -
Mar 13, 2024 26.15 26.15 26.15 26.15 26.15 -
Mar 12, 2024 26.12 26.12 26.12 26.12 26.12 -
Mar 11, 2024 25.88 25.88 25.88 25.88 25.88 -
Mar 8, 2024 26.13 26.13 26.13 26.13 26.13 -
Mar 7, 2024 26.23 26.23 26.23 26.23 26.23 -
Mar 6, 2024 25.76 25.76 25.76 25.76 25.76 -
Mar 5, 2024 25.60 25.60 25.60 25.60 25.60 -
Mar 4, 2024 25.78 25.78 25.78 25.78 25.78 -
Mar 1, 2024 25.68 25.68 25.68 25.68 25.68 -
Feb 29, 2024 25.36 25.36 25.36 25.36 25.36 -
Feb 28, 2024 25.39 25.39 25.39 25.39 25.39 -
Feb 27, 2024 25.51 25.51 25.51 25.51 25.51 -
Feb 26, 2024 25.49 25.49 25.49 25.49 25.49 -
Feb 23, 2024 25.42 25.42 25.42 25.42 25.42 -
Feb 22, 2024 25.45 25.45 25.45 25.45 25.45 -
Feb 21, 2024 24.93 24.93 24.93 24.93 24.93 -
Feb 20, 2024 24.97 24.97 24.97 24.97 24.97 -
Feb 16, 2024 25.07 25.07 25.07 25.07 25.07 -
Feb 15, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 14, 2024 24.77 24.77 24.77 24.77 24.77 -
Feb 13, 2024 24.49 24.49 24.49 24.49 24.49 -
Feb 12, 2024 24.86 24.86 24.86 24.86 24.86 -
Feb 9, 2024 24.80 24.80 24.80 24.80 24.80 -
Feb 8, 2024 24.72 24.72 24.72 24.72 24.72 -
Feb 7, 2024 24.66 24.66 24.66 24.66 24.66 -
Feb 6, 2024 24.58 24.58 24.58 24.58 24.58 -
Feb 5, 2024 24.43 24.43 24.43 24.43 24.43 -
Feb 2, 2024 24.42 24.42 24.42 24.42 24.42 -
Feb 1, 2024 24.48 24.48 24.48 24.48 24.48 -
Jan 31, 2024 24.27 24.27 24.27 24.27 24.27 -
Jan 30, 2024 24.33 24.33 24.33 24.33 24.33 -
Jan 29, 2024 24.33 24.33 24.33 24.33 24.33 -
Jan 26, 2024 24.21 24.21 24.21 24.21 24.21 -
Jan 25, 2024 23.98 23.98 23.98 23.98 23.98 -
Jan 24, 2024 23.82 23.82 23.82 23.82 23.82 -
Jan 23, 2024 23.57 23.57 23.57 23.57 23.57 -
Jan 22, 2024 23.63 23.63 23.63 23.63 23.63 -
Jan 19, 2024 23.61 23.61 23.61 23.61 23.61 -
Jan 18, 2024 23.34 23.34 23.34 23.34 23.34 -
Jan 17, 2024 23.20 23.20 23.20 23.20 23.20 -
Jan 16, 2024 23.44 23.44 23.44 23.44 23.44 -
Jan 12, 2024 23.65 23.65 23.65 23.65 23.65 -
Jan 11, 2024 23.57 23.57 23.57 23.57 23.57 -
Jan 10, 2024 23.56 23.56 23.56 23.56 23.56 -
Jan 9, 2024 23.48 23.48 23.48 23.48 23.48 -
Jan 8, 2024 23.46 23.46 23.46 23.46 23.46 -
Jan 5, 2024 23.23 23.23 23.23 23.23 23.23 -
Jan 4, 2024 23.34 23.34 23.34 23.34 23.34 -
Jan 3, 2024 23.26 23.26 23.26 23.26 23.26 -
Jan 2, 2024 23.54 23.54 23.54 23.54 23.54 -
Dec 29, 2023 23.91 23.91 23.91 23.91 23.91 -
Dec 28, 2023 23.92 23.92 23.92 23.92 23.92 -
Dec 27, 2023 23.89 23.89 23.89 23.89 23.89 -
Dec 26, 2023 23.72 23.72 23.72 23.72 23.72 -
Dec 22, 2023 23.57 23.57 23.57 23.57 23.57 -
Dec 21, 2023 23.68 23.68 23.68 23.68 23.68 -
Dec 20, 2023 23.36 23.36 23.36 23.36 23.36 -
Dec 19, 2023 23.68 23.68 23.68 23.68 23.68 -
Dec 18, 2023 23.52 23.52 23.52 23.52 23.52 -
Dec 15, 2023 23.53 23.53 23.53 23.53 23.53 -
Dec 14, 2023 0.05 Dividend
Dec 14, 2023 23.55 23.55 23.55 23.55 23.55 -
Dec 13, 2023 23.48 23.48 23.48 23.48 23.43 -
Dec 12, 2023 23.13 23.13 23.13 23.13 23.08 -
Dec 11, 2023 23.01 23.01 23.01 23.01 22.96 -
Dec 8, 2023 22.90 22.90 22.90 22.90 22.85 -
Dec 7, 2023 22.81 22.81 22.81 22.81 22.76 -
Dec 6, 2023 22.75 22.75 22.75 22.75 22.70 -
Dec 5, 2023 22.74 22.74 22.74 22.74 22.69 -
Dec 4, 2023 22.85 22.85 22.85 22.85 22.80 -
Dec 1, 2023 23.00 23.00 23.00 23.00 22.95 -
Nov 30, 2023 22.91 22.91 22.91 22.91 22.86 -
Nov 29, 2023 22.91 22.91 22.91 22.91 22.86 -
Nov 28, 2023 22.80 22.80 22.80 22.80 22.75 -
Nov 27, 2023 22.81 22.81 22.81 22.81 22.76 -
Nov 24, 2023 22.85 22.85 22.85 22.85 22.80 -
Nov 22, 2023 22.74 22.74 22.74 22.74 22.69 -
Nov 21, 2023 22.70 22.70 22.70 22.70 22.65 -
Nov 20, 2023 22.67 22.67 22.67 22.67 22.62 -
Nov 17, 2023 22.55 22.55 22.55 22.55 22.50 -
Nov 16, 2023 22.35 22.35 22.35 22.35 22.30 -
Nov 15, 2023 22.35 22.35 22.35 22.35 22.30 -
Nov 14, 2023 22.26 22.26 22.26 22.26 22.21 -
Nov 13, 2023 21.80 21.80 21.80 21.80 21.75 -
Nov 10, 2023 21.69 21.69 21.69 21.69 21.64 -
Nov 9, 2023 21.74 21.74 21.74 21.74 21.69 -
Nov 8, 2023 21.76 21.76 21.76 21.76 21.71 -
Nov 7, 2023 21.72 21.72 21.72 21.72 21.67 -
Nov 6, 2023 21.75 21.75 21.75 21.75 21.70 -
Nov 3, 2023 21.69 21.69 21.69 21.69 21.64 -
Nov 2, 2023 21.38 21.38 21.38 21.38 21.33 -
Nov 1, 2023 20.85 20.85 20.85 20.85 20.80 -
Oct 31, 2023 20.63 20.63 20.63 20.63 20.58 -
Oct 30, 2023 20.57 20.57 20.57 20.57 20.52 -
Oct 27, 2023 20.42 20.42 20.42 20.42 20.37 -
Oct 26, 2023 20.47 20.47 20.47 20.47 20.42 -
Oct 25, 2023 20.70 20.70 20.70 20.70 20.65 -
Oct 24, 2023 20.78 20.78 20.78 20.78 20.73 -
Oct 23, 2023 20.70 20.70 20.70 20.70 20.65 -
Oct 20, 2023 20.70 20.70 20.70 20.70 20.65 -
Oct 19, 2023 20.85 20.85 20.85 20.85 20.80 -
Oct 18, 2023 21.09 21.09 21.09 21.09 21.04 -
Oct 17, 2023 21.42 21.42 21.42 21.42 21.37 -
Oct 16, 2023 21.42 21.42 21.42 21.42 21.37 -
Oct 13, 2023 21.40 21.40 21.40 21.40 21.35 -
Oct 12, 2023 21.60 21.60 21.60 21.60 21.55 -
Oct 11, 2023 21.68 21.68 21.68 21.68 21.63 -
Oct 10, 2023 21.60 21.60 21.60 21.60 21.55 -
Oct 9, 2023 21.25 21.25 21.25 21.25 21.20 -
Oct 6, 2023 21.34 21.34 21.34 21.34 21.29 -
Oct 5, 2023 21.15 21.15 21.15 21.15 21.10 -
Oct 4, 2023 21.02 21.02 21.02 21.02 20.97 -
Oct 3, 2023 20.92 20.92 20.92 20.92 20.87 -
Oct 2, 2023 21.19 21.19 21.19 21.19 21.14 -
Sep 29, 2023 21.38 21.38 21.38 21.38 21.33 -
Sep 28, 2023 21.30 21.30 21.30 21.30 21.25 -
Sep 27, 2023 21.16 21.16 21.16 21.16 21.11 -
Sep 26, 2023 21.29 21.29 21.29 21.29 21.24 -
Sep 25, 2023 21.52 21.52 21.52 21.52 21.47 -
Sep 22, 2023 21.63 21.63 21.63 21.63 21.58 -
Sep 21, 2023 21.63 21.63 21.63 21.63 21.58 -
Sep 20, 2023 21.98 21.98 21.98 21.98 21.93 -
Sep 19, 2023 22.03 22.03 22.03 22.03 21.98 -
Sep 18, 2023 22.15 22.15 22.15 22.15 22.10 -
Sep 15, 2023 22.41 22.41 22.41 22.41 22.36 -
Sep 14, 2023 22.38 22.38 22.38 22.38 22.33 -
Sep 13, 2023 22.24 22.24 22.24 22.24 22.19 -
Sep 12, 2023 22.33 22.33 22.33 22.33 22.28 -
Sep 11, 2023 22.40 22.40 22.40 22.40 22.35 -
Sep 8, 2023 22.27 22.27 22.27 22.27 22.22 -
Sep 7, 2023 22.34 22.34 22.34 22.34 22.29 -
Sep 6, 2023 22.46 22.46 22.46 22.46 22.41 -
Sep 5, 2023 22.54 22.54 22.54 22.54 22.49 -
Sep 1, 2023 22.71 22.71 22.71 22.71 22.66 -
Aug 31, 2023 22.72 22.72 22.72 22.72 22.67 -
Aug 30, 2023 22.90 22.90 22.90 22.90 22.85 -
Aug 29, 2023 22.84 22.84 22.84 22.84 22.79 -
Aug 28, 2023 22.53 22.53 22.53 22.53 22.48 -
Aug 25, 2023 22.31 22.31 22.31 22.31 22.26 -
Aug 24, 2023 22.38 22.38 22.38 22.38 22.33 -
Aug 23, 2023 22.50 22.50 22.50 22.50 22.45 -
Aug 22, 2023 22.31 22.31 22.31 22.31 22.26 -
Aug 21, 2023 22.23 22.23 22.23 22.23 22.18 -
Aug 18, 2023 22.21 22.21 22.21 22.21 22.16 -
Aug 17, 2023 22.29 22.29 22.29 22.29 22.24 -
Aug 16, 2023 22.63 22.63 22.63 22.63 22.58 -
Aug 15, 2023 22.75 22.75 22.75 22.75 22.70 -
Aug 14, 2023 22.90 22.90 22.90 22.90 22.85 -
Aug 11, 2023 23.00 23.00 23.00 23.00 22.95 -
Aug 10, 2023 23.27 23.27 23.27 23.27 23.22 -
Aug 9, 2023 23.10 23.10 23.10 23.10 23.05 -
Aug 8, 2023 23.06 23.06 23.06 23.06 23.01 -
Aug 7, 2023 23.13 23.13 23.13 23.13 23.08 -
Aug 4, 2023 22.97 22.97 22.97 22.97 22.92 -
Aug 3, 2023 22.96 22.96 22.96 22.96 22.91 -
Aug 2, 2023 23.01 23.01 23.01 23.01 22.96 -
Aug 1, 2023 23.40 23.40 23.40 23.40 23.35 -
Jul 31, 2023 23.59 23.59 23.59 23.59 23.54 -
Jul 28, 2023 23.68 23.68 23.68 23.68 23.63 -
Jul 27, 2023 23.28 23.28 23.28 23.28 23.23 -
Jul 26, 2023 23.29 23.29 23.29 23.29 23.24 -
Jul 25, 2023 23.40 23.40 23.40 23.40 23.35 -
Jul 24, 2023 23.20 23.20 23.20 23.20 23.15 -
Jul 21, 2023 23.32 23.32 23.32 23.32 23.27 -
Jul 20, 2023 23.35 23.35 23.35 23.35 23.30 -
Jul 19, 2023 23.53 23.53 23.53 23.53 23.48 -
Jul 18, 2023 23.59 23.59 23.59 23.59 23.54 -
Jul 17, 2023 23.63 23.63 23.63 23.63 23.58 -
Jul 14, 2023 23.71 23.71 23.71 23.71 23.66 -
Jul 13, 2023 23.59 23.59 23.59 23.59 23.54 -
Jul 12, 2023 23.21 23.21 23.21 23.21 23.16 -
Jul 11, 2023 22.64 22.64 22.64 22.64 22.59 -
Jul 10, 2023 22.64 22.64 22.64 22.64 22.59 -
Jul 7, 2023 22.49 22.49 22.49 22.49 22.44 -
Jul 6, 2023 22.50 22.50 22.50 22.50 22.45 -
Jul 5, 2023 22.94 22.94 22.94 22.94 22.89 -
Jul 3, 2023 23.14 23.14 23.14 23.14 23.09 -
Jun 30, 2023 23.22 23.22 23.22 23.22 23.17 -
Jun 29, 2023 22.96 22.96 22.96 22.96 22.91 -
Jun 28, 2023 23.03 23.03 23.03 23.03 22.98 -
Jun 27, 2023 22.93 22.93 22.93 22.93 22.88 -
Jun 26, 2023 22.81 22.81 22.81 22.81 22.76 -
Jun 23, 2023 22.92 22.92 22.92 22.92 22.87 -
Jun 22, 2023 23.13 23.13 23.13 23.13 23.08 -
Jun 21, 2023 23.15 23.15 23.15 23.15 23.10 -
Jun 20, 2023 23.22 23.22 23.22 23.22 23.17 -
Jun 16, 2023 23.55 23.55 23.55 23.55 23.50 -
Jun 15, 2023 23.50 23.50 23.50 23.50 23.45 -
Jun 14, 2023 23.21 23.21 23.21 23.21 23.16 -
Jun 13, 2023 23.17 23.17 23.17 23.17 23.12 -
Jun 12, 2023 22.98 22.98 22.98 22.98 22.93 -
Jun 9, 2023 22.83 22.83 22.83 22.83 22.78 -
Jun 8, 2023 22.81 22.81 22.81 22.81 22.76 -
Jun 7, 2023 22.76 22.76 22.76 22.76 22.71 -
Jun 6, 2023 22.89 22.89 22.89 22.89 22.84 -
Jun 5, 2023 22.84 22.84 22.84 22.84 22.79 -
Jun 2, 2023 22.94 22.94 22.94 22.94 22.89 -
Jun 1, 2023 22.63 22.63 22.63 22.63 22.58 -
May 31, 2023 22.33 22.33 22.33 22.33 22.28 -
May 30, 2023 22.53 22.53 22.53 22.53 22.48 -
May 26, 2023 22.73 22.73 22.73 22.73 22.68 -
May 25, 2023 22.43 22.43 22.43 22.43 22.38 -
May 24, 2023 22.47 22.47 22.47 22.47 22.42 -
May 23, 2023 22.84 22.84 22.84 22.84 22.79 -
May 22, 2023 23.21 23.21 23.21 23.21 23.16 -
May 19, 2023 23.13 23.13 23.13 23.13 23.08 -
May 18, 2023 22.96 22.96 22.96 22.96 22.91 -
May 17, 2023 22.89 22.89 22.89 22.89 22.84 -
May 16, 2023 22.92 22.92 22.92 22.92 22.87 -
May 15, 2023 22.98 22.98 22.98 22.98 22.93 -
May 12, 2023 22.84 22.84 22.84 22.84 22.79 -
May 11, 2023 22.85 22.85 22.85 22.85 22.80 -
May 10, 2023 22.87 22.87 22.87 22.87 22.82 -
May 9, 2023 22.85 22.85 22.85 22.85 22.80 -
May 8, 2023 23.02 23.02 23.02 23.02 22.97 -
May 5, 2023 22.97 22.97 22.97 22.97 22.92 -
May 4, 2023 22.79 22.79 22.79 22.79 22.74 -
May 3, 2023 22.88 22.88 22.88 22.88 22.83 -
May 2, 2023 22.78 22.78 22.78 22.78 22.73 -
May 1, 2023 22.88 22.88 22.88 22.88 22.83 -
Apr 28, 2023 22.90 22.90 22.90 22.90 22.85 -
Apr 27, 2023 22.82 22.82 22.82 22.82 22.77 -
Apr 26, 2023 22.79 22.79 22.79 22.79 22.74 -
Apr 25, 2023 22.87 22.87 22.87 22.87 22.82 -
Apr 24, 2023 23.15 23.15 23.15 23.15 23.10 -
Apr 21, 2023 23.18 23.18 23.18 23.18 23.13 -
Apr 20, 2023 23.04 23.04 23.04 23.04 22.99 -
Apr 19, 2023 22.98 22.98 22.98 22.98 22.93 -

Related Tickers