Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
24.58
-0.05 (-0.20%)
At close: Oct 2, 2026, 4:00 PM EDT
24.58
0.00 (-0.02%)
After-hours: Oct 2, 2026, 7:30 PM EDT
TMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.66 | 24.67 | 24.57 | 24.58 | 24.58 | -0.21% | 29,042 |
| Oct 1, 2026 | 24.54 | 24.64 | 24.48 | 24.63 | 24.63 | 0.21% | 280,101 |
| Sep 30, 2026 | 24.61 | 24.63 | 24.55 | 24.57 | 24.57 | -0.07% | 51,976 |
| Sep 29, 2026 | 24.61 | 24.61 | 24.54 | 24.59 | 24.59 | -0.08% | 53,896 |
| Sep 28, 2026 | 24.72 | 24.72 | 24.67 | 24.70 | 24.61 | -0.40% | 16,814 |
| Sep 25, 2026 | 24.76 | 24.80 | 24.72 | 24.80 | 24.71 | 0.16% | 124,319 |
| Sep 24, 2026 | 24.83 | 24.86 | 24.74 | 24.76 | 24.67 | -0.36% | 50,068 |
| Sep 23, 2026 | 24.95 | 25.02 | 24.82 | 24.85 | 24.76 | -0.60% | 69,058 |
| Sep 22, 2026 | 24.99 | 25.77 | 24.96 | 25.00 | 24.91 | 0.04% | 96,423 |
| Sep 21, 2026 | 24.97 | 25.01 | 24.96 | 24.99 | 24.90 | 0.12% | 22,775 |
| Sep 18, 2026 | 24.95 | 24.96 | 24.94 | 24.96 | 24.87 | -0.22% | 45,926 |
| Sep 17, 2026 | 24.98 | 25.02 | 24.97 | 25.01 | 24.92 | 0.34% | 73,281 |
| Sep 16, 2026 | 24.94 | 25.01 | 24.90 | 24.93 | 24.84 | 0.08% | 87,589 |
| Sep 15, 2026 | 24.93 | 24.94 | 24.88 | 24.91 | 24.82 | -0.12% | 375,083 |
| Sep 14, 2026 | 24.92 | 24.98 | 24.91 | 24.94 | 24.85 | - | 19,542 |
| Sep 11, 2026 | 25.08 | 25.08 | 24.92 | 24.94 | 24.85 | -0.16% | 53,180 |
| Sep 10, 2026 | 24.98 | 25.05 | 24.96 | 24.98 | 24.89 | -0.34% | 174,573 |
| Sep 9, 2026 | 25.10 | 25.10 | 25.04 | 25.06 | 24.97 | -0.26% | 32,232 |
| Sep 8, 2026 | 25.13 | 25.15 | 25.11 | 25.13 | 25.04 | - | 17,094 |
| Sep 4, 2026 | 25.14 | 25.15 | 25.11 | 25.13 | 25.04 | -0.02% | 37,439 |
| Sep 3, 2026 | 25.14 | 25.19 | 25.13 | 25.13 | 25.04 | 0.06% | 26,137 |
| Sep 2, 2026 | 25.12 | 25.14 | 25.08 | 25.12 | 25.03 | 0.02% | 36,129 |
| Sep 1, 2026 | 25.11 | 25.15 | 25.11 | 25.11 | 25.02 | -0.16% | 33,568 |
| Aug 31, 2026 | 25.14 | 25.16 | 25.13 | 25.15 | 25.06 | - | 31,894 |
| Aug 28, 2026 | 25.21 | 25.23 | 25.15 | 25.15 | 25.06 | -0.29% | 38,273 |
| Aug 27, 2026 | 25.30 | 25.38 | 25.27 | 25.31 | 25.14 | -0.04% | 57,122 |
| Aug 26, 2026 | 25.30 | 25.34 | 25.29 | 25.32 | 25.15 | -0.10% | 25,971 |
| Aug 25, 2026 | 25.29 | 25.42 | 25.29 | 25.35 | 25.17 | 0.28% | 25,299 |
| Aug 24, 2026 | 25.23 | 25.29 | 25.23 | 25.28 | 25.10 | 0.12% | 24,361 |
| Aug 21, 2026 | 25.23 | 25.26 | 25.21 | 25.25 | 25.07 | -0.04% | 19,201 |
| Aug 20, 2026 | 25.24 | 25.29 | 25.22 | 25.26 | 25.08 | -0.15% | 28,134 |
| Aug 19, 2026 | 25.28 | 25.30 | 25.13 | 25.29 | 25.12 | 0.25% | 327,721 |
| Aug 18, 2026 | 25.19 | 25.25 | 25.07 | 25.23 | 25.06 | - | 49,244 |
| Aug 17, 2026 | 25.24 | 25.26 | 25.20 | 25.23 | 25.06 | -0.11% | 42,508 |
| Aug 14, 2026 | 25.29 | 25.29 | 25.26 | 25.26 | 25.09 | -0.19% | 21,242 |
| Aug 13, 2026 | 25.29 | 25.40 | 25.27 | 25.31 | 25.13 | 0.05% | 32,527 |
| Aug 12, 2026 | 25.26 | 25.37 | 25.25 | 25.29 | 25.12 | 0.25% | 104,607 |
| Aug 11, 2026 | 25.23 | 25.24 | 25.21 | 25.23 | 25.06 | 0.08% | 38,491 |
| Aug 10, 2026 | 25.23 | 25.23 | 25.20 | 25.21 | 25.04 | -0.12% | 16,809 |
| Aug 7, 2026 | 25.25 | 25.26 | 25.22 | 25.24 | 25.07 | -0.02% | 29,695 |
| Aug 6, 2026 | 25.22 | 25.34 | 25.21 | 25.25 | 25.07 | -0.20% | 577,577 |
| Aug 5, 2026 | 25.27 | 25.32 | 25.24 | 25.30 | 25.12 | 0.17% | 43,785 |
| Aug 4, 2026 | 25.19 | 25.27 | 25.18 | 25.25 | 25.08 | 0.30% | 39,713 |
| Aug 3, 2026 | 25.17 | 25.18 | 25.16 | 25.18 | 25.00 | 0.12% | 77,105 |
| Jul 31, 2026 | 25.15 | 25.18 | 25.11 | 25.15 | 24.97 | -0.20% | 33,112 |
| Jul 30, 2026 | 25.16 | 25.22 | 25.16 | 25.20 | 25.02 | 0.08% | 43,940 |
| Jul 29, 2026 | 25.29 | 25.35 | 25.28 | 25.28 | 25.00 | -0.30% | 23,069 |
| Jul 28, 2026 | 25.29 | 25.36 | 25.29 | 25.36 | 25.08 | 0.28% | 14,148 |
| Jul 27, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.01 | 0.16% | 17,211 |
| Jul 24, 2026 | 25.24 | 25.27 | 25.24 | 25.25 | 24.97 | -0.04% | 12,273 |