Thornburg Focus Growth A THCGX
33.33 USD -0.37 (-1.10%)
Regular-session close
Day range unavailable
28.93 52-week range 38.14
- YTD
- +2.78%
- 1 year
- +4.42%
THCGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | -0.25 | -0.74% |
| Nov 11, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | +0.80 | +2.41% |
| Nov 10, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | -0.10 | -0.30% |
| Nov 9, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | +1.36 | +4.26% |
| Nov 6, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | +0.70 | +2.24% |
| Nov 5, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | -1.99 | -6.00% |
| Nov 4, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | -0.15 | -0.45% |
| Nov 3, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | +0.55 | +1.68% |
| Nov 2, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | -0.69 | -2.06% |
| Oct 30, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | -1.27 | -3.66% |
| Oct 29, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | -0.47 | -1.33% |
| Oct 28, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | +0.41 | +1.18% |
| Oct 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | +0.43 | +1.25% |
| Oct 26, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | +0.30 | +0.88% |
| Oct 23, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | -0.14 | -0.41% |
| Oct 22, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | -1.31 | -3.69% |
| Oct 21, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | +0.32 | +0.91% |
| Oct 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | +0.04 | +0.11% |
| Oct 19, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | +0.34 | +0.98% |
| Oct 16, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | -1.00 | -2.79% |
| Oct 15, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | +0.32 | +0.90% |
| Oct 14, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | -1.05 | -2.87% |
| Oct 13, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | -0.15 | -0.41% |
| Oct 12, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | -0.32 | -0.86% |
| Oct 9, 2026 | 37.02 | 37.02 | 37.02 | 37.02 | +0.42 | +1.15% |
| Oct 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | -0.38 | -1.03% |
| Oct 7, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | -0.36 | -0.96% |
| Oct 6, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | +0.19 | +0.51% |
| Oct 5, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | +0.27 | +0.73% |
| Oct 2, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | +0.46 | +1.26% |
| Oct 1, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | +0.34 | +0.94% |
| Sep 30, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | -0.06 | -0.17% |
| Sep 29, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | +0.23 | +0.64% |
| Sep 28, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | -0.42 | -1.16% |
| Sep 25, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | +0.24 | +0.67% |
| Sep 24, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | +0.27 | +0.75% |
| Sep 23, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | -0.37 | -1.02% |
| Sep 22, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | +0.08 | +0.22% |
| Sep 21, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | +0.86 | +2.44% |
| Sep 18, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | +0.23 | +0.66% |
| Sep 17, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | +0.44 | +1.27% |
| Sep 16, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | +0.12 | +0.35% |
| Sep 15, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | -0.33 | -0.95% |
| Sep 14, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | -0.34 | -0.97% |
| Sep 11, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | +0.36 | +1.04% |
| Sep 10, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | -0.42 | -1.19% |
| Sep 9, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | -0.41 | -1.15% |
| Sep 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | -0.23 | -0.64% |
| Sep 4, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | +0.12 | +0.34% |
| Sep 3, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | +0.32 | +0.90% |
| Sep 2, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | -0.18 | -0.51% |
| Sep 1, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | -0.72 | -1.98% |
| Aug 31, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | -0.32 | -0.87% |
| Aug 28, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | -0.46 | -1.24% |
| Aug 27, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | +0.38 | +1.04% |
| Aug 26, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | +0.10 | +0.27% |
| Aug 25, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | +0.14 | +0.38% |
| Aug 24, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | -0.29 | -0.79% |
| Aug 21, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | +0.25 | +0.69% |
| Aug 20, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | -0.25 | -0.68% |
| Aug 19, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | -0.34 | -0.92% |
| Aug 18, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | -0.96 | -2.52% |
| Aug 17, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | -0.08 | -0.21% |
| Aug 14, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | -0.02 | -0.05% |
| Aug 13, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | +0.24 | +0.63% |
65 days, newest first. Daily bars as drawn on the THCGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.