Canada markets open in 4 hours 3 minutes

Thornburg Small/Mid Cap Core R4 (TVIRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
73.13+0.47 (+0.65%)
At close: 08:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202473.1373.1373.1373.1373.13-
May 30, 202472.6672.6672.6672.6672.66-
May 29, 202472.1872.1872.1872.1872.18-
May 28, 202473.1073.1073.1073.1073.10-
May 24, 202473.4973.4973.4973.4973.49-
May 23, 202472.2272.2272.2272.2272.22-
May 22, 202472.8172.8172.8172.8172.81-
May 21, 202473.4073.4073.4073.4073.40-
May 20, 202473.6473.6473.6473.6473.64-
May 17, 202473.2473.2473.2473.2473.24-
May 16, 202473.0273.0273.0273.0273.02-
May 15, 202473.6573.6573.6573.6573.65-
May 14, 202472.9672.9672.9672.9672.96-
May 13, 202472.0072.0072.0072.0072.00-
May 10, 202472.3572.3572.3572.3572.35-
May 09, 202472.4372.4372.4372.4372.43-
May 08, 202471.5971.5971.5971.5971.59-
May 07, 202471.6971.6971.6971.6971.69-
May 06, 202472.2272.2272.2272.2272.22-
May 03, 202470.9370.9370.9370.9370.93-
May 02, 202470.2270.2270.2270.2270.22-
May 01, 202469.7669.7669.7669.7669.76-
Apr 30, 202470.2970.2970.2970.2970.29-
Apr 29, 202471.5571.5571.5571.5571.55-
Apr 26, 202471.0071.0071.0071.0071.00-
Apr 25, 202470.9070.9070.9070.9070.90-
Apr 24, 202470.9770.9770.9770.9770.97-
Apr 23, 202470.7470.7470.7470.7470.74-
Apr 22, 202469.3969.3969.3969.3969.39-
Apr 19, 202468.6568.6568.6568.6568.65-
Apr 18, 202468.7868.7868.7868.7868.78-
Apr 17, 202469.1469.1469.1469.1469.14-
Apr 16, 202469.9069.9069.9069.9069.90-
Apr 15, 202470.1770.1770.1770.1770.17-
Apr 12, 202471.0571.0571.0571.0571.05-
Apr 11, 202472.1572.1572.1572.1572.15-
Apr 10, 202472.0672.0672.0672.0672.06-
Apr 09, 202473.3873.3873.3873.3873.38-
Apr 08, 202473.4873.4873.4873.4873.48-
Apr 05, 202473.2573.2573.2573.2573.25-
Apr 04, 202472.4972.4972.4972.4972.49-
Apr 03, 202473.3473.3473.3473.3473.34-
Apr 02, 202472.6572.6572.6572.6572.65-
Apr 01, 202473.6673.6673.6673.6673.66-
Mar 28, 202474.3774.3774.3774.3774.37-
Mar 27, 202474.2274.2274.2274.2274.22-
Mar 26, 202473.0973.0973.0973.0973.09-
Mar 25, 202473.0173.0173.0173.0173.01-
Mar 22, 202473.3173.3173.3173.3173.31-
Mar 21, 202473.9873.9873.9873.9873.98-
Mar 20, 202472.6972.6972.6972.6972.69-
Mar 19, 202471.8071.8071.8071.8071.80-
Mar 18, 202471.2471.2471.2471.2471.24-
Mar 15, 202471.1271.1271.1271.1271.12-
Mar 14, 202471.0471.0471.0471.0471.04-
Mar 13, 202471.7571.7571.7571.7571.75-
Mar 12, 202471.7771.7771.7771.7771.77-
Mar 11, 202471.1971.1971.1971.1971.19-
Mar 08, 202471.8171.8171.8171.8171.81-
Mar 07, 202472.2872.2872.2872.2872.28-
Mar 06, 202471.5171.5171.5171.5171.51-
Mar 05, 202470.8970.8970.8970.8970.89-
Mar 04, 202471.4971.4971.4971.4971.49-
Mar 01, 202471.4871.4871.4871.4871.48-
Feb 29, 202470.6670.6670.6670.6670.66-
Feb 28, 202469.7369.7369.7369.7369.73-
Feb 27, 202469.9069.9069.9069.9069.90-
Feb 26, 202469.5169.5169.5169.5169.51-
Feb 23, 202469.5069.5069.5069.5069.50-
Feb 22, 202469.3969.3969.3969.3969.39-
Feb 21, 202468.4868.4868.4868.4868.48-
Feb 20, 202468.6368.6368.6368.6368.63-
Feb 16, 202469.3269.3269.3269.3269.32-
Feb 15, 202470.0970.0970.0970.0970.09-
Feb 14, 202469.2569.2569.2569.2569.25-
Feb 13, 202467.8767.8767.8767.8767.87-
Feb 12, 202469.3869.3869.3869.3869.38-
Feb 09, 202468.8768.8768.8768.8768.87-
Feb 08, 202468.2468.2468.2468.2468.24-
Feb 07, 202467.7467.7467.7467.7467.74-
Feb 06, 202467.0267.0267.0267.0267.02-
Feb 05, 202466.6166.6166.6166.6166.61-
Feb 02, 202467.4367.4367.4367.4367.43-
Feb 01, 202467.0467.0467.0467.0467.04-
Jan 31, 202466.3766.3766.3766.3766.37-
Jan 30, 202467.8767.8767.8767.8767.87-
Jan 29, 202467.9867.9867.9867.9867.98-
Jan 26, 202467.1767.1767.1767.1767.17-
Jan 25, 202466.9066.9066.9066.9066.90-
Jan 24, 202466.3366.3366.3366.3366.33-
Jan 23, 202466.7166.7166.7166.7166.71-
Jan 22, 202467.1167.1167.1167.1167.11-
Jan 19, 202466.1266.1266.1266.1266.12-
Jan 18, 202465.2765.2765.2765.2765.27-
Jan 17, 202464.6964.6964.6964.6964.69-
Jan 16, 202465.1065.1065.1065.1065.10-
Jan 12, 202465.4565.4565.4565.4565.45-
Jan 11, 202465.4865.4865.4865.4865.48-
Jan 10, 202465.5965.5965.5965.5965.59-
Jan 09, 202465.3565.3565.3565.3565.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...