Stock listing

NASDAQ:THOPX Thompson Bond Fund Mutual Fund

Follow Thompson Bond Fund into a list and get an email when it puts out news.

Share price · NASDAQ:THOPX

$10.40 USD +0.01 (+0.1%)

Close on Oct 30, 2026

Past 3 months -1.3% · daily closes, Jul 9, 2026 – Oct 30, 2026, adjusted for splits

Day range: $10.40 – $10.40 USDOct 30, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:THOPX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Fri, Oct 30	$10.40	+0.01	+0.1%	$10.40	$10.40	$10.40
Thu, Oct 29	$10.39	+0.01	+0.1%	$10.39	$10.39	$10.39
Wed, Oct 28	$10.38	-0.01	-0.1%	$10.38	$10.38	$10.38
Tue, Oct 27	$10.39	+0.01	+0.1%	$10.39	$10.39	$10.39
Mon, Oct 26	$10.38	-0.01	-0.1%	$10.38	$10.38	$10.38
Fri, Oct 23	$10.39	-0.02	-0.2%	$10.39	$10.39	$10.39
Thu, Oct 22	$10.41	+0.05	+0.5%	$10.41	$10.41	$10.41
Wed, Oct 21	$10.36	-0.01	-0.1%	$10.36	$10.36	$10.36
Tue, Oct 20	$10.37	+0.01	+0.1%	$10.37	$10.37	$10.37
Mon, Oct 19	$10.36	-0.01	-0.1%	$10.36	$10.36	$10.36
Fri, Oct 16	$10.37	-0.01	-0.1%	$10.37	$10.37	$10.37
Thu, Oct 15	$10.38	+0.02	+0.2%	$10.38	$10.38	$10.38
Wed, Oct 14	$10.36	+0.01	+0.1%	$10.36	$10.36	$10.36
Tue, Oct 13	$10.35	0.00	0.0%	$10.35	$10.35	$10.35
Mon, Oct 12	$10.35	0.00	0.0%	$10.35	$10.35	$10.35
Fri, Oct 9	$10.35	0.00	0.0%	$10.35	$10.35	$10.35
Thu, Oct 8	$10.35	0.00	0.0%	$10.35	$10.35	$10.35
Wed, Oct 7	$10.35	0.00	0.0%	$10.35	$10.35	$10.35
Tue, Oct 6	$10.35	+0.01	+0.1%	$10.35	$10.35	$10.35
Mon, Oct 5	$10.34	0.00	0.0%	$10.34	$10.34	$10.34
Fri, Oct 2	$10.34	-0.01	-0.1%	$10.34	$10.34	$10.34
Thu, Oct 1	$10.35	+0.01	+0.1%	$10.35	$10.35	$10.35
Wed, Sep 30	$10.34	+0.01	+0.1%	$10.34	$10.34	$10.34
Tue, Sep 29	$10.33	0.00	0.0%	$10.33	$10.33	$10.33
Mon, Sep 28	$10.33	-0.02	-0.2%	$10.33	$10.33	$10.33
Fri, Sep 25	$10.35	0.00	0.0%	$10.35	$10.35	$10.35
Thu, Sep 24	$10.35	-0.01	-0.1%	$10.35	$10.35	$10.35
Wed, Sep 23	$10.36	-0.17	-1.6%	$10.36	$10.36	$10.36
Tue, Sep 22	$10.53	0.00	0.0%	$10.53	$10.53	$10.53
Mon, Sep 21	$10.53	+0.01	+0.1%	$10.53	$10.53	$10.53
Fri, Sep 18	$10.52	-0.01	-0.1%	$10.52	$10.52	$10.52
Thu, Sep 17	$10.53	+0.02	+0.2%	$10.53	$10.53	$10.53
Wed, Sep 16	$10.51	0.00	0.0%	$10.51	$10.51	$10.51
Tue, Sep 15	$10.51	-0.02	-0.2%	$10.51	$10.51	$10.51
Mon, Sep 14	$10.53	+0.01	+0.1%	$10.53	$10.53	$10.53
Fri, Sep 11	$10.52	-0.01	-0.1%	$10.52	$10.52	$10.52
Thu, Sep 10	$10.53	-0.03	-0.3%	$10.53	$10.53	$10.53
Wed, Sep 9	$10.56	-0.01	-0.1%	$10.56	$10.56	$10.56
Tue, Sep 8	$10.57	0.00	0.0%	$10.57	$10.57	$10.57
Fri, Sep 4	$10.57	0.00	0.0%	$10.57	$10.57	$10.57
Thu, Sep 3	$10.57	+0.01	+0.1%	$10.57	$10.57	$10.57
Wed, Sep 2	$10.56	0.00	0.0%	$10.56	$10.56	$10.56
Tue, Sep 1	$10.56	-0.02	-0.2%	$10.56	$10.56	$10.56
Mon, Aug 31	$10.58	0.00	0.0%	$10.58	$10.58	$10.58
Fri, Aug 28	$10.58	-0.01	-0.1%	$10.58	$10.58	$10.58
Thu, Aug 27	$10.59	0.00	0.0%	$10.59	$10.59	$10.59
Wed, Aug 26	$10.59	0.00	0.0%	$10.59	$10.59	$10.59
Tue, Aug 25	$10.59	+0.01	+0.1%	$10.59	$10.59	$10.59
Mon, Aug 24	$10.58	+0.02	+0.2%	$10.58	$10.58	$10.58
Fri, Aug 21	$10.56	-0.01	-0.1%	$10.56	$10.56	$10.56
Thu, Aug 20	$10.57	-0.01	-0.1%	$10.57	$10.57	$10.57
Wed, Aug 19	$10.58	+0.01	+0.1%	$10.58	$10.58	$10.58
Tue, Aug 18	$10.57	0.00	0.0%	$10.57	$10.57	$10.57
Mon, Aug 17	$10.57	-0.01	-0.1%	$10.57	$10.57	$10.57
Fri, Aug 14	$10.58	-0.01	-0.1%	$10.58	$10.58	$10.58
Thu, Aug 13	$10.59	+0.02	+0.2%	$10.59	$10.59	$10.59
Wed, Aug 12	$10.57	0.00	0.0%	$10.57	$10.57	$10.57
Tue, Aug 11	$10.57	0.00	0.0%	$10.57	$10.57	$10.57
Mon, Aug 10	$10.57	0.00	0.0%	$10.57	$10.57	$10.57
Fri, Aug 7	$10.57	0.00	0.0%	$10.57	$10.57	$10.57
Thu, Aug 6	$10.57	0.00	0.0%	$10.57	$10.57	$10.57
Wed, Aug 5	$10.57	0.00	0.0%	$10.57	$10.57	$10.57
Tue, Aug 4	$10.57	+0.02	+0.2%	$10.57	$10.57	$10.57
Mon, Aug 3	$10.55	+0.02	+0.2%	$10.55	$10.55	$10.55
Fri, Jul 31	$10.53	-0.01	-0.1%	$10.53	$10.53	$10.53
Thu, Jul 30	$10.54	0.00	0.0%	$10.54	$10.54	$10.54

Ticker: NASDAQ:THOPX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Thompson Bond Fund on 6ix

What it is: Mutual fund