Thornburg American Opportunities Fund (TAOZ)
NASDAQ: TAOZ · Real-Time Price · USD
89.91
+1.28 (1.44%)
At close: Sep 21, 2026, 4:00 PM EDT
89.91
0.00 (0.00%)
After-hours: Sep 21, 2026, 4:15 PM EDT
TAOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 88.61 | 89.34 | 88.61 | 88.63 | - | - | 4 |
| Sep 18, 2026 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | -0.40% | 12 |
| Sep 17, 2026 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.54% | 40 |
| Sep 16, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | -0.57% | 4,009 |
| Sep 15, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -0.84% | 109 |
| Sep 14, 2026 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | -0.08% | 48 |
| Sep 11, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 0.64% | 21 |
| Sep 10, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -0.58% | 114 |
| Sep 9, 2026 | 89.88 | 89.94 | 89.80 | 89.80 | 89.80 | -0.60% | 5,696 |
| Sep 8, 2026 | 91.09 | 91.09 | 90.34 | 90.34 | 90.34 | -1.62% | 5,062 |
| Sep 4, 2026 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | -0.10% | 7 |
| Sep 3, 2026 | 91.58 | 91.92 | 91.58 | 91.92 | 91.92 | 0.99% | 4,016 |
| Sep 2, 2026 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 0.45% | 9 |
| Sep 1, 2026 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | -1.14% | 58 |
| Aug 31, 2026 | 92.12 | 92.12 | 91.65 | 91.65 | 91.65 | -0.62% | 3,026 |
| Aug 28, 2026 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | 0.37% | 7 |
| Aug 27, 2026 | 91.91 | 91.91 | 91.89 | 91.89 | 91.89 | -0.41% | 107 |
| Aug 26, 2026 | 92.61 | 92.61 | 92.27 | 92.27 | 92.26 | -0.52% | 9,026 |
| Aug 25, 2026 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.11% | 7 |
| Aug 24, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -0.06% | 13 |
| Aug 21, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.77% | 7 |
| Aug 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.46% | 97 |
| Aug 19, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 92.42 | 1.03% | 50 |
| Aug 18, 2026 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -0.52% | 53 |
| Aug 17, 2026 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | -0.79% | 82 |
| Aug 14, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -0.14% | 9 |
| Aug 13, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 0.77% | 7 |
| Aug 12, 2026 | 92.13 | 92.13 | 92.12 | 92.12 | 92.12 | -0.18% | 3,566 |
| Aug 11, 2026 | 92.44 | 92.44 | 92.29 | 92.29 | 92.29 | 0.13% | 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 |