Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
25.33
-0.05 (-0.20%)
May 22, 2026, 12:52 PM EDT - Market open
TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 25.29 | 25.41 | 25.29 | 25.38 | 25.38 | 0.04% | 12,201 |
| May 20, 2026 | 25.32 | 25.39 | 25.28 | 25.37 | 25.37 | 0.36% | 7,631 |
| May 19, 2026 | 25.24 | 25.31 | 25.24 | 25.28 | 25.28 | -0.12% | 54,065 |
| May 18, 2026 | 25.31 | 25.34 | 25.27 | 25.31 | 25.31 | -0.16% | 9,272 |
| May 15, 2026 | 25.32 | 25.41 | 25.32 | 25.35 | 25.35 | -0.36% | 8,512 |
| May 14, 2026 | 25.46 | 25.52 | 25.43 | 25.44 | 25.44 | 0.10% | 17,271 |
| May 13, 2026 | 25.40 | 25.43 | 25.40 | 25.41 | 25.41 | -0.06% | 3,610 |
| May 12, 2026 | 25.43 | 25.46 | 25.40 | 25.43 | 25.43 | -0.21% | 29,380 |
| May 11, 2026 | 25.52 | 25.52 | 25.47 | 25.48 | 25.48 | -0.22% | 20,485 |
| May 8, 2026 | 25.50 | 25.60 | 25.50 | 25.54 | 25.54 | 0.23% | 15,575 |
| May 7, 2026 | 25.51 | 25.51 | 25.45 | 25.48 | 25.48 | -0.11% | 19,715 |
| May 6, 2026 | 25.52 | 25.53 | 25.45 | 25.51 | 25.51 | 0.24% | 57,076 |
| May 5, 2026 | 25.41 | 25.47 | 25.41 | 25.45 | 25.45 | 0.18% | 21,837 |
| May 4, 2026 | 25.43 | 25.43 | 25.37 | 25.40 | 25.40 | -0.33% | 17,083 |
| May 1, 2026 | 25.44 | 25.58 | 25.44 | 25.49 | 25.49 | 0.12% | 44,891 |
| Apr 30, 2026 | 25.43 | 25.48 | 25.42 | 25.46 | 25.46 | 0.18% | 34,511 |
| 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 |