Thornburg American Opportunities Fund (TAOZ)
NASDAQ: TAOZ · Real-Time Price · USD
92.29
+0.12 (0.13%)
At close: Aug 11, 2026, 4:00 PM EDT
92.29
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:15 PM EDT
TAOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 92.44 | 92.44 | 92.29 | 92.44 | 92.44 | 0.30% | 374 |
| Aug 10, 2026 | 92.17 | 92.17 | 92.17 | 92.17 | 92.16 | -0.02% | 7 |
| Aug 7, 2026 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 1.52% | 8 |
| Aug 6, 2026 | 90.85 | 90.86 | 90.81 | 90.81 | 90.81 | -0.07% | 5,649 |
| Aug 5, 2026 | 91.48 | 91.48 | 90.88 | 90.88 | 90.88 | 0.56% | 2,413 |
| Aug 4, 2026 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | 1.34% | 8 |
| Aug 3, 2026 | 89.18 | 89.18 | 89.18 | 89.18 | 89.17 | 1.09% | 8 |
| Jul 31, 2026 | 88.09 | 88.21 | 87.56 | 88.21 | 88.21 | 0.23% | 6,408 |
| Jul 30, 2026 | 87.92 | 88.01 | 87.92 | 88.01 | 88.01 | -0.16% | 1,908 |
| Jul 29, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -0.53% | 8 |
| Jul 28, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 1.55% | 8 |
| Jul 27, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 1.38% | 8 |
| Jul 24, 2026 | 86.49 | 86.49 | 86.07 | 86.07 | 86.07 | 0.43% | 108 |
| Jul 23, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -1.15% | 6 |
| Jul 22, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.60% | 61 |
| Jul 21, 2026 | 87.54 | 87.54 | 86.99 | 87.22 | 87.22 | 0.09% | 11,224 |
| Jul 20, 2026 | 87.35 | 87.60 | 87.15 | 87.15 | 87.15 | -0.42% | 458 |
| Jul 17, 2026 | 87.56 | 87.56 | 87.52 | 87.52 | 87.52 | -1.21% | 188 |
| Jul 16, 2026 | 88.58 | 88.59 | 88.58 | 88.59 | 88.59 | 0.20% | 219 |
| Jul 15, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.13% | 72 |
| Jul 14, 2026 | 88.41 | 88.52 | 88.41 | 88.52 | 88.52 | 0.15% | 3,006 |
| Jul 13, 2026 | 88.29 | 88.39 | 88.29 | 88.39 | 88.39 | 0.13% | 3,006 |
| Jul 10, 2026 | 88.47 | 88.47 | 88.27 | 88.27 | 88.27 | 0.46% | 1,007 |
| Jul 9, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | 0.77% | 11 |
| Jul 8, 2026 | 87.00 | 87.19 | 87.00 | 87.19 | 87.19 | -1.30% | 156 |
| Jul 7, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | 0.06% | 7 |
| Jul 6, 2026 | 87.86 | 88.29 | 87.86 | 88.29 | 88.29 | 1.32% | 114 |
| Jul 2, 2026 | 87.00 | 87.14 | 87.00 | 87.14 | 87.14 | 0.62% | 209 |
| Jul 1, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.84% | 81 |
| Jun 30, 2026 | 85.79 | 85.98 | 85.75 | 85.88 | 85.88 | -0.12% | 414 |
| Jun 29, 2026 | 86.43 | 86.43 | 85.99 | 85.99 | 85.99 | -0.06% | 115 |
| Jun 26, 2026 | 85.48 | 86.04 | 85.48 | 86.04 | 86.04 | 0.72% | 251 |
| Jun 25, 2026 | 86.00 | 86.00 | 85.43 | 85.43 | 85.43 | 0.17% | 275 |
| Jun 24, 2026 | 85.50 | 85.50 | 85.29 | 85.29 | 85.29 | 0.69% | 150 |
| Jun 23, 2026 | 84.70 | 85.04 | 84.70 | 84.70 | 84.70 | -0.78% | 17,880 |
| Jun 22, 2026 | 85.31 | 85.37 | 85.31 | 85.37 | 85.36 | -0.86% | 125 |
| Jun 18, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 0.33% | - |
| Jun 17, 2026 | 87.18 | 87.18 | 85.82 | 85.82 | 85.82 | -1.52% | 350 |
| Jun 16, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.20% | - |
| Jun 15, 2026 | 87.22 | 87.22 | 86.97 | 86.97 | 86.97 | 1.33% | 250 |
| Jun 12, 2026 | 85.38 | 85.83 | 85.38 | 85.83 | 85.83 | 0.26% | 102 |
| Jun 11, 2026 | 84.60 | 85.60 | 84.60 | 85.60 | 85.60 | 0.70% | 112 |
| Jun 10, 2026 | 85.23 | 85.23 | 85.01 | 85.01 | 85.01 | -0.27% | 102 |
| Jun 9, 2026 | 85.50 | 85.55 | 85.24 | 85.24 | 85.23 | -0.06% | 251 |
| Jun 8, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.01% | - |
| Jun 5, 2026 | 85.49 | 85.49 | 85.28 | 85.28 | 85.28 | -1.97% | 400 |
| Jun 4, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.58% | - |
| Jun 3, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -0.53% | - |
| Jun 2, 2026 | 86.00 | 86.10 | 86.00 | 86.10 | 86.10 | 0.01% | 262 |
| Jun 1, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | 0.32% | - |