Thornburg American Opportunities Fund (TAOZ)
NASDAQ: TAOZ · Real-Time Price · USD
85.88
0.00 (0.00%)
Jul 1, 2026, 11:35 AM EDT - Market open
TAOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 85.86 | 86.54 | 85.86 | 85.88 | - | - | 79 |
| 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% | - |
| May 29, 2026 | 85.70 | 85.82 | 85.52 | 85.82 | 85.82 | 0.06% | 201 |
| May 28, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.36% | - |
| May 27, 2026 | 85.50 | 85.50 | 85.46 | 85.46 | 85.46 | -0.30% | 150 |
| May 26, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.34% | - |
| May 22, 2026 | 85.60 | 85.60 | 85.43 | 85.43 | 85.43 | 0.15% | 156 |
| May 21, 2026 | 84.67 | 85.31 | 84.67 | 85.31 | 85.31 | 0.50% | 181 |
| May 20, 2026 | 84.00 | 84.88 | 84.00 | 84.88 | 84.88 | 1.02% | 263 |
| May 19, 2026 | 84.74 | 84.74 | 84.02 | 84.02 | 84.02 | -0.74% | 26,791 |
| May 18, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 0.71% | - |
| May 15, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.42% | 1 |
| May 14, 2026 | 84.78 | 84.78 | 84.41 | 84.41 | 84.41 | -0.46% | 200 |
| May 13, 2026 | 84.21 | 84.80 | 84.21 | 84.80 | 84.80 | 0.35% | 202 |
| May 12, 2026 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.15% | - |
| May 11, 2026 | 84.95 | 84.95 | 84.38 | 84.38 | 84.38 | -0.80% | 377 |
| May 8, 2026 | 85.34 | 85.34 | 85.06 | 85.06 | 85.05 | -0.19% | 202 |
| May 7, 2026 | 85.50 | 85.50 | 85.22 | 85.22 | 85.21 | -0.18% | 100 |
| May 6, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.61% | - |
| May 5, 2026 | 84.74 | 84.85 | 84.74 | 84.85 | 84.85 | 0.66% | 23,600 |
| May 4, 2026 | 84.52 | 84.69 | 84.29 | 84.29 | 84.29 | -0.30% | 271 |
| May 1, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.24% | 35 |
| Apr 30, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 1.64% | - |
| Apr 29, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.83% | - |
| Apr 28, 2026 | 84.30 | 84.30 | 84.02 | 84.08 | 84.08 | -0.57% | 449 |
| Apr 27, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - | 132 |
| Apr 24, 2026 | 84.35 | 84.61 | 84.35 | 84.57 | 84.57 | 0.05% | 210 |
| Apr 23, 2026 | 84.22 | 85.00 | 83.74 | 84.53 | 84.53 | -1.43% | 8,700 |
| Apr 22, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.18% | 10 |
| Apr 21, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | -1.15% | - |