Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
25.28
-0.08 (-0.32%)
At close: Jul 29, 2026, 4:00 PM EDT
25.29
+0.01 (0.05%)
After-hours: Jul 29, 2026, 7:34 PM EDT
TMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 25.29 | 25.35 | 25.28 | 25.28 | 25.28 | -0.30% | 23,068 |
| Jul 28, 2026 | 25.29 | 25.36 | 25.29 | 25.36 | 25.36 | 0.28% | 14,148 |
| Jul 27, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.16% | 17,211 |
| Jul 24, 2026 | 25.24 | 25.27 | 25.24 | 25.25 | 25.25 | -0.04% | 12,273 |
| Jul 23, 2026 | 25.21 | 25.30 | 25.21 | 25.25 | 25.25 | -0.08% | 22,564 |
| Jul 22, 2026 | 25.28 | 25.31 | 25.27 | 25.28 | 25.28 | -0.12% | 11,163 |
| Jul 21, 2026 | 25.30 | 25.33 | 25.29 | 25.31 | 25.31 | -0.16% | 44,411 |
| Jul 20, 2026 | 25.36 | 25.36 | 25.33 | 25.35 | 25.35 | -0.20% | 16,416 |
| Jul 17, 2026 | 25.38 | 25.50 | 25.38 | 25.40 | 25.40 | 0.09% | 14,539 |
| Jul 16, 2026 | 25.33 | 25.39 | 25.33 | 25.37 | 25.37 | -0.05% | 42,396 |
| Jul 15, 2026 | 25.34 | 25.40 | 25.34 | 25.39 | 25.39 | 0.20% | 59,454 |
| Jul 14, 2026 | 25.33 | 25.37 | 25.33 | 25.34 | 25.34 | -0.04% | 21,400 |
| Jul 13, 2026 | 25.31 | 25.43 | 25.31 | 25.34 | 25.34 | -0.04% | 38,742 |
| Jul 10, 2026 | 25.36 | 25.40 | 25.34 | 25.36 | 25.36 | - | 26,887 |
| Jul 9, 2026 | 25.32 | 25.39 | 25.32 | 25.36 | 25.36 | 0.13% | 35,217 |
| Jul 8, 2026 | 25.33 | 25.36 | 25.29 | 25.32 | 25.32 | -0.09% | 189,163 |
| Jul 7, 2026 | 25.39 | 25.40 | 25.35 | 25.35 | 25.35 | -0.32% | 76,629 |
| Jul 6, 2026 | 25.40 | 25.48 | 25.40 | 25.43 | 25.43 | -0.02% | 11,050 |
| Jul 2, 2026 | 25.39 | 25.56 | 25.38 | 25.43 | 25.43 | 0.28% | 36,835 |
| Jul 1, 2026 | 25.36 | 25.38 | 25.23 | 25.36 | 25.36 | 0.04% | 338,180 |
| Jun 30, 2026 | 25.46 | 25.46 | 25.27 | 25.35 | 25.35 | -0.49% | 126,870 |
| Jun 29, 2026 | 25.45 | 25.57 | 25.45 | 25.48 | 25.48 | - | 52,019 |
| Jun 26, 2026 | 25.53 | 25.61 | 25.43 | 25.57 | 25.48 | 0.16% | 69,758 |
| Jun 25, 2026 | 25.53 | 25.61 | 25.49 | 25.53 | 25.44 | 0.10% | 32,833 |
| Jun 24, 2026 | 25.48 | 25.59 | 25.46 | 25.50 | 25.41 | 0.16% | 55,613 |
| Jun 23, 2026 | 25.42 | 25.50 | 25.42 | 25.46 | 25.37 | 0.30% | 56,665 |
| Jun 22, 2026 | 25.41 | 25.51 | 25.37 | 25.39 | 25.30 | -0.38% | 186,464 |
| Jun 18, 2026 | 25.48 | 25.53 | 25.47 | 25.48 | 25.39 | 0.15% | 26,677 |
| Jun 17, 2026 | 25.47 | 25.51 | 25.41 | 25.45 | 25.36 | -0.35% | 139,780 |
| Jun 16, 2026 | 25.46 | 25.59 | 25.46 | 25.54 | 25.45 | 0.21% | 184,376 |
| Jun 15, 2026 | 25.47 | 25.58 | 25.46 | 25.48 | 25.39 | 0.20% | 49,582 |
| Jun 12, 2026 | 25.41 | 25.46 | 25.39 | 25.43 | 25.34 | -0.10% | 32,612 |
| Jun 11, 2026 | 25.34 | 25.46 | 25.34 | 25.46 | 25.37 | 0.43% | 24,454 |
| Jun 10, 2026 | 25.36 | 25.47 | 25.34 | 25.35 | 25.26 | -0.12% | 13,796 |
| Jun 9, 2026 | 25.35 | 25.44 | 25.34 | 25.38 | 25.29 | 0.13% | 397,664 |
| Jun 8, 2026 | 25.34 | 25.47 | 25.33 | 25.34 | 25.25 | 0.03% | 59,002 |
| Jun 5, 2026 | 25.34 | 25.40 | 25.32 | 25.34 | 25.25 | -0.35% | 33,046 |
| Jun 4, 2026 | 25.39 | 25.48 | 25.39 | 25.43 | 25.34 | 0.17% | 24,959 |
| Jun 3, 2026 | 25.36 | 25.41 | 25.36 | 25.38 | 25.29 | -0.23% | 17,597 |
| Jun 2, 2026 | 25.42 | 25.47 | 25.40 | 25.44 | 25.35 | 0.10% | 26,263 |
| Jun 1, 2026 | 25.36 | 25.44 | 25.36 | 25.42 | 25.33 | -0.10% | 625,735 |
| May 29, 2026 | 25.39 | 25.55 | 25.39 | 25.44 | 25.35 | 0.12% | 16,392 |
| May 28, 2026 | 25.37 | 25.47 | 25.37 | 25.41 | 25.32 | 0.13% | 6,464 |
| May 27, 2026 | 25.45 | 25.57 | 25.44 | 25.47 | 25.29 | 0.16% | 28,949 |
| May 26, 2026 | 25.42 | 25.44 | 25.42 | 25.43 | 25.25 | 0.30% | 4,069 |
| May 22, 2026 | 25.38 | 25.42 | 25.31 | 25.36 | 25.18 | -0.08% | 8,569 |
| May 21, 2026 | 25.29 | 25.41 | 25.29 | 25.38 | 25.20 | 0.04% | 12,201 |
| May 20, 2026 | 25.32 | 25.39 | 25.28 | 25.37 | 25.19 | 0.36% | 7,631 |
| May 19, 2026 | 25.24 | 25.31 | 25.24 | 25.28 | 25.10 | -0.12% | 54,065 |
| May 18, 2026 | 25.31 | 25.34 | 25.27 | 25.31 | 25.13 | -0.16% | 9,272 |