5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Thornburg Focus Growth Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $37.20 | $37.43 (0.61%) | $37.43 | $37.20 | 0 | $252.80 M |
| 08/06/2026 | $37.07 | $37.07 (0%) | $37.07 | $37.07 | 100 | $250.37 M |
| 08/05/2026 | $36.84 | $36.84 (0%) | $36.84 | $36.84 | 100 | $248.82 M |
| 08/04/2026 | $37.16 | $37.16 (0%) | $37.16 | $37.16 | 100 | $250.98 M |
| 08/03/2026 | $36.17 | $36.17 (0%) | $36.17 | $36.17 | 100 | $244.29 M |
| 07/31/2026 | $35.20 | $35.19 (-0.03%) | $35.20 | $35.19 | 600 | $237.68 M |
| 07/30/2026 | $34.85 | $34.96 (0.32%) | $35.03 | $34.79 | 2.30 K | $236.12 M |
| 07/29/2026 | $33.91 | $33.91 (0%) | $33.91 | $33.91 | 100 | $229.03 M |
| 07/28/2026 | $34.60 | $34.60 (0%) | $34.60 | $34.60 | 100 | $237.48 M |
| 07/27/2026 | $34.64 | $34.64 (0%) | $34.64 | $34.64 | 100 | $237.75 M |
| 07/24/2026 | $34.32 | $34.32 (0%) | $34.32 | $34.32 | 100 | $237.33 M |
| 07/23/2026 | $34.70 | $34.70 (0%) | $34.70 | $34.70 | 100 | $239.96 M |
| 07/22/2026 | $35.38 | $35.38 (0%) | $35.38 | $35.38 | 100 | $244.66 M |
| 07/21/2026 | $35.64 | $35.64 (0%) | $35.64 | $35.64 | 100 | $237.47 M |
| 07/20/2026 | $35.47 | $35.47 (0%) | $35.47 | $35.47 | 100 | $236.33 M |
| 07/17/2026 | $35.11 | $35.16 (0.14%) | $35.16 | $35.11 | 710 | $237.61 M |
| 07/16/2026 | $36.00 | $35.57 (-1.19%) | $36.00 | $35.57 | 700 | $240.38 M |
| 07/15/2026 | $36.28 | $36.38 (0.28%) | $36.38 | $36.28 | 434 | $245.85 M |
| 07/14/2026 | $36.30 | $36.30 (0%) | $36.30 | $36.30 | 100 | $236.88 M |
| 07/13/2026 | $35.92 | $35.91 (-0.03%) | $35.99 | $35.91 | 1.38 K | $234.34 M |
| 07/10/2026 | $36.39 | $36.39 (0%) | $36.39 | $36.39 | 100 | $237.47 M |
| 07/09/2026 | $36.67 | $36.67 (0%) | $36.67 | $36.67 | 100 | $237.46 M |
| 07/08/2026 | $35.98 | $35.98 (0%) | $35.98 | $35.98 | 100 | $233.00 M |
| 07/07/2026 | $35.89 | $35.99 (0.28%) | $35.99 | $35.89 | 108 | $233.06 M |
| 07/06/2026 | $36.53 | $36.53 (0%) | $36.53 | $36.53 | 100 | $240.23 M |
| 07/02/2026 | $35.86 | $35.86 (0%) | $35.86 | $35.86 | 100 | $235.82 M |
| 07/01/2026 | $36.38 | $36.38 (0%) | $36.38 | $36.38 | 100 | $239.24 M |
| 06/30/2026 | $36.35 | $36.35 (0%) | $36.35 | $36.35 | 100 | $242.14 M |
| 06/29/2026 | $35.77 | $35.77 (0%) | $35.77 | $35.77 | 100 | $238.28 M |
| 06/26/2026 | $35.42 | $35.42 (0%) | $35.42 | $35.42 | 100 | $235.94 M |
| 06/25/2026 | $35.55 | $35.32 (-0.65%) | $35.66 | $35.32 | 844 | $235.28 M |
| 06/24/2026 | $35.36 | $35.36 (0%) | $35.36 | $35.36 | 84.41 K | $235.73 M |
| 06/23/2026 | $35.49 | $35.46 (-0.08%) | $35.49 | $35.46 | 84.41 K | $236.39 M |
| 06/22/2026 | $36.10 | $36.10 (0%) | $36.10 | $36.10 | 100 | $240.66 M |
| 06/18/2026 | $36.16 | $36.16 (0%) | $36.16 | $36.16 | 100 | $236.09 M |
| 06/17/2026 | $35.56 | $35.56 (0%) | $35.56 | $35.56 | 100 | $232.17 M |
| 06/16/2026 | $35.78 | $35.78 (0%) | $35.78 | $35.78 | 100 | $233.61 M |
| 06/15/2026 | $36.17 | $36.17 (0%) | $36.17 | $36.17 | 100 | $241.17 M |
| 06/12/2026 | $35.37 | $35.37 (0%) | $35.37 | $35.37 | 100 | $235.84 M |
| 06/11/2026 | $35.38 | $35.38 (0%) | $35.38 | $35.38 | 100 | $235.90 M |
| 06/10/2026 | $34.56 | $34.56 (0%) | $34.56 | $34.56 | 100 | $230.44 M |
| 06/09/2026 | $35.07 | $35.07 (0%) | $35.07 | $35.07 | 287 | $233.84 M |
| 06/08/2026 | $35.05 | $34.95 (-0.29%) | $35.05 | $34.95 | 300 | $235.95 M |
| 06/05/2026 | $35.55 | $34.97 (-1.63%) | $35.55 | $34.97 | 300 | $236.08 M |
| 06/04/2026 | $35.95 | $36.02 (0.19%) | $36.02 | $35.95 | 106 | $243.17 M |
| 06/03/2026 | $36.13 | $36.13 (0%) | $36.13 | $36.13 | 100 | $243.91 M |
| 06/02/2026 | $36.47 | $36.47 (0%) | $36.47 | $36.47 | 100 | $246.21 M |
| 06/01/2026 | $36.40 | $36.40 (0%) | $36.40 | $36.40 | 100 | $218.44 M |
| 05/29/2026 | $36.32 | $36.32 (0%) | $36.32 | $36.32 | 100 | $218.89 M |
| 05/28/2026 | $35.72 | $35.72 (0%) | $35.72 | $35.72 | 70 | $215.28 M |
| 05/27/2026 | $35.18 | $35.18 (0%) | $35.18 | $35.18 | 112 | $212.02 M |
| 05/26/2026 | $35.24 | $35.24 (0%) | $35.24 | $35.24 | 100 | $212.39 M |
| 05/22/2026 | $34.92 | $34.92 (0%) | $34.92 | $34.92 | 100 | $210.46 M |
| 05/21/2026 | $34.59 | $34.64 (0.14%) | $34.64 | $34.56 | 2.60 K | $208.77 M |
| 05/20/2026 | $33.79 | $34.33 (1.6%) | $34.33 | $33.79 | 300 | $206.90 M |
| 05/19/2026 | $33.91 | $33.82 (-0.27%) | $33.91 | $33.82 | 29.42 K | $203.83 M |
| 05/18/2026 | $34.47 | $34.24 (-0.67%) | $34.47 | $34.24 | 100 | $206.36 M |
| 05/15/2026 | $34.54 | $34.54 (0%) | $34.54 | $34.54 | 0 | $208.17 M |
| 05/14/2026 | $34.91 | $34.94 (0.09%) | $34.94 | $34.91 | 1.51 K | $210.58 M |
| 05/13/2026 | $34.46 | $34.77 (0.9%) | $34.77 | $34.46 | 203 | $209.55 M |
| 05/12/2026 | $34.79 | $34.79 (0%) | $34.79 | $34.79 | 2 | $209.67 M |
| 05/11/2026 | $35.14 | $35.14 (0%) | $35.14 | $35.14 | 100 | $211.78 M |
| 05/08/2026 | $34.98 | $34.98 (0%) | $34.98 | $34.98 | 1.02 K | $210.82 M |
| 05/07/2026 | $35.62 | $34.87 (-2.11%) | $35.62 | $34.86 | 1.02 K | $210.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
