Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
25.47
+0.06 (0.24%)
Apr 30, 2026, 11:25 AM EDT - Market open
TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.42 | 25.45 | 25.38 | 25.41 | 25.41 | -0.66% | 23,425 |
| Apr 28, 2026 | 25.56 | 25.67 | 25.55 | 25.58 | 25.48 | -0.21% | 32,303 |
| Apr 27, 2026 | 25.59 | 25.76 | 25.59 | 25.64 | 25.53 | 0.04% | 54,445 |
| Apr 24, 2026 | 25.57 | 25.71 | 25.56 | 25.63 | 25.52 | 0.16% | 23,816 |
| Apr 23, 2026 | 25.60 | 25.64 | 25.56 | 25.59 | 25.48 | -0.12% | 28,202 |
| Apr 22, 2026 | 25.61 | 25.68 | 25.60 | 25.62 | 25.51 | 0.14% | 13,910 |
| Apr 21, 2026 | 25.62 | 25.66 | 25.55 | 25.58 | 25.48 | -0.25% | 19,622 |
| Apr 20, 2026 | 25.65 | 25.70 | 25.62 | 25.65 | 25.54 | -0.06% | 60,318 |
| Apr 17, 2026 | 25.65 | 25.81 | 25.64 | 25.66 | 25.56 | 0.23% | 14,340 |
| Apr 16, 2026 | 25.60 | 25.72 | 25.56 | 25.60 | 25.50 | -0.14% | 68,796 |
| Apr 15, 2026 | 25.61 | 25.66 | 25.59 | 25.64 | 25.53 | -0.02% | 54,995 |
| Apr 14, 2026 | 25.58 | 25.69 | 25.58 | 25.64 | 25.54 | 0.20% | 17,714 |
| Apr 13, 2026 | 25.54 | 25.59 | 25.54 | 25.59 | 25.49 | 0.12% | 3,956 |
| Apr 10, 2026 | 25.57 | 25.59 | 25.56 | 25.56 | 25.46 | -0.14% | 10,370 |
| Apr 9, 2026 | 25.56 | 25.63 | 25.55 | 25.60 | 25.49 | 0.12% | 33,856 |
| Apr 8, 2026 | 25.58 | 25.64 | 25.56 | 25.57 | 25.46 | 0.24% | 33,991 |
| Apr 7, 2026 | 25.48 | 25.51 | 25.42 | 25.51 | 25.40 | 0.10% | 34,676 |
| Apr 6, 2026 | 25.47 | 25.51 | 25.47 | 25.48 | 25.38 | -0.12% | 34,021 |
| Apr 2, 2026 | 25.45 | 25.52 | 25.43 | 25.51 | 25.41 | 0.08% | 12,258 |
| Apr 1, 2026 | 25.46 | 25.51 | 25.46 | 25.49 | 25.39 | -0.08% | 58,484 |
| Mar 31, 2026 | 25.44 | 25.56 | 25.43 | 25.51 | 25.41 | 0.40% | 63,776 |
| Mar 30, 2026 | 25.38 | 25.50 | 25.35 | 25.41 | 25.31 | 0.20% | 89,986 |
| Mar 27, 2026 | 25.32 | 25.37 | 25.32 | 25.36 | 25.19 | -0.14% | 32,326 |
| Mar 26, 2026 | 25.46 | 25.51 | 25.40 | 25.40 | 25.23 | -0.49% | 21,527 |
| Mar 25, 2026 | 25.47 | 25.63 | 25.47 | 25.52 | 25.35 | 0.33% | 2,076,029 |
| Mar 24, 2026 | 25.37 | 25.46 | 25.37 | 25.44 | 25.27 | -0.23% | 35,867 |
| Mar 23, 2026 | 25.45 | 25.50 | 25.45 | 25.49 | 25.33 | 0.36% | 27,120 |
| Mar 20, 2026 | 25.49 | 25.49 | 25.34 | 25.40 | 25.23 | -0.81% | 48,165 |
| Mar 19, 2026 | 25.48 | 25.68 | 25.48 | 25.61 | 25.44 | 0.22% | 251,795 |
| Mar 18, 2026 | 25.59 | 25.61 | 25.56 | 25.56 | 25.39 | -0.36% | 58,757 |
| Mar 17, 2026 | 25.60 | 25.68 | 25.60 | 25.65 | 25.48 | 0.24% | 77,323 |
| Mar 16, 2026 | 25.56 | 25.59 | 25.56 | 25.59 | 25.42 | 0.27% | 6,161 |
| Mar 13, 2026 | 25.56 | 25.56 | 25.51 | 25.52 | 25.35 | -0.13% | 17,839 |
| Mar 12, 2026 | 25.57 | 25.60 | 25.55 | 25.55 | 25.38 | -0.32% | 24,005 |
| Mar 11, 2026 | 25.64 | 25.75 | 25.62 | 25.63 | 25.46 | -0.27% | 239,487 |
| Mar 10, 2026 | 25.70 | 25.79 | 25.70 | 25.70 | 25.53 | -0.17% | 798,636 |
| Mar 9, 2026 | 25.64 | 25.79 | 25.63 | 25.74 | 25.57 | 0.18% | 67,200 |
| Mar 6, 2026 | 25.64 | 25.83 | 25.63 | 25.70 | 25.53 | -0.18% | 53,809 |
| Mar 5, 2026 | 25.69 | 25.80 | 25.69 | 25.75 | 25.57 | -0.14% | 66,450 |
| Mar 4, 2026 | 25.75 | 25.86 | 25.75 | 25.78 | 25.61 | - | 28,654 |
| Mar 3, 2026 | 25.69 | 25.89 | 25.69 | 25.78 | 25.61 | -0.09% | 63,362 |
| Mar 2, 2026 | 25.78 | 25.83 | 25.76 | 25.81 | 25.63 | -0.29% | 56,054 |
| Feb 27, 2026 | 25.86 | 25.96 | 25.86 | 25.88 | 25.71 | 0.23% | 31,049 |
| Feb 26, 2026 | 25.81 | 25.83 | 25.81 | 25.82 | 25.65 | -0.36% | 12,147 |
| Feb 25, 2026 | 25.86 | 25.93 | 25.86 | 25.91 | 25.66 | 0.05% | 28,726 |
| Feb 24, 2026 | 25.88 | 25.94 | 25.88 | 25.90 | 25.65 | -0.04% | 11,835 |
| Feb 23, 2026 | 25.88 | 25.91 | 25.87 | 25.91 | 25.66 | 0.09% | 64,402 |
| Feb 20, 2026 | 25.87 | 25.93 | 25.84 | 25.89 | 25.64 | 0.03% | 52,980 |
| Feb 19, 2026 | 25.88 | 25.93 | 25.82 | 25.88 | 25.63 | 0.08% | 391,888 |
| Feb 18, 2026 | 25.89 | 25.91 | 25.85 | 25.86 | 25.61 | -0.12% | 27,607 |