Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
25.18
+0.02 (0.06%)
At close: Jun 23, 2026, 4:00 PM EDT
25.18
0.00 (0.00%)
After-hours: Jun 23, 2026, 4:15 PM EDT
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.14% | 147 |
| Jun 22, 2026 | 25.17 | 25.19 | 25.17 | 25.17 | 25.17 | -0.28% | 3,462 |
| Jun 18, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% | 227 |
| Jun 17, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | -0.18% | 1,046 |
| Jun 16, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 0.20% | 327 |
| Jun 15, 2026 | 25.20 | 25.26 | 25.18 | 25.18 | 25.18 | 0.10% | 2,827 |
| Jun 12, 2026 | 25.12 | 25.16 | 25.12 | 25.16 | 25.16 | -0.10% | 472 |
| Jun 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.62% | 199 |
| Jun 10, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | -0.12% | 1,116 |
| Jun 9, 2026 | 25.03 | 25.06 | 25.02 | 25.06 | 25.06 | 0.20% | 462 |
| Jun 8, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | -0.10% | 424 |
| Jun 5, 2026 | 25.05 | 25.07 | 25.03 | 25.03 | 25.03 | -0.30% | 14,821 |
| Jun 4, 2026 | 25.13 | 25.13 | 25.10 | 25.11 | 25.11 | - | 829 |
| Jun 3, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | -0.12% | 530 |
| Jun 2, 2026 | 25.13 | 25.15 | 25.13 | 25.14 | 25.14 | 0.08% | 2,797 |
| Jun 1, 2026 | 25.04 | 25.12 | 25.04 | 25.12 | 25.12 | -0.02% | 649 |
| May 29, 2026 | 25.13 | 25.17 | 25.12 | 25.12 | 25.12 | 0.02% | 1,788 |
| May 28, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.24% | 358 |
| May 27, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.06 | 0.14% | 297 |
| May 26, 2026 | 25.12 | 25.13 | 25.11 | 25.12 | 25.02 | 0.26% | 1,739 |
| May 22, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 24.96 | 0.20% | 1,370 |
| May 21, 2026 | 24.99 | 25.01 | 24.98 | 25.01 | 24.91 | 0.07% | 1,617 |
| May 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.54% | 2,107 |
| May 19, 2026 | 24.82 | 24.87 | 24.82 | 24.86 | 24.76 | -0.30% | 717 |
| May 18, 2026 | 24.92 | 24.95 | 24.92 | 24.93 | 24.83 | -0.02% | 1,715 |
| May 15, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | -0.64% | 6 |
| May 14, 2026 | 25.15 | 25.15 | 25.02 | 25.10 | 25.00 | 0.01% | 3,618 |
| May 13, 2026 | 25.08 | 25.11 | 25.08 | 25.10 | 25.00 | - | 1,448 |
| May 12, 2026 | 25.11 | 25.13 | 25.10 | 25.10 | 25.00 | -0.30% | 2,113 |
| May 11, 2026 | 25.20 | 25.20 | 25.17 | 25.17 | 25.07 | -0.24% | 1,099 |
| May 8, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | 0.28% | 4 |
| May 7, 2026 | 25.18 | 25.19 | 25.16 | 25.16 | 25.06 | -0.24% | 1,140 |
| May 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | 0.44% | 1,022 |
| May 5, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 25.01 | 0.18% | 331 |
| May 4, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | -0.38% | 542 |
| May 1, 2026 | 25.18 | 25.19 | 25.16 | 25.16 | 25.06 | 0.20% | 1,785 |
| Apr 30, 2026 | 25.13 | 25.14 | 25.11 | 25.11 | 25.01 | 0.10% | 1,440 |
| Apr 29, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 24.99 | -0.45% | 2,836 |
| Apr 28, 2026 | 25.29 | 25.31 | 25.29 | 25.31 | 25.10 | -0.04% | 2,033 |
| Apr 27, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.11 | -0.16% | 6 |
| Apr 24, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.15 | 0.10% | 112 |
| Apr 23, 2026 | 25.34 | 25.34 | 25.31 | 25.33 | 25.12 | -0.12% | 1,726 |
| Apr 22, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.15 | 0.10% | 809 |
| Apr 21, 2026 | 25.37 | 25.37 | 25.34 | 25.34 | 25.13 | -0.31% | 372 |
| Apr 20, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.21 | - | 591 |
| Apr 17, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.21 | 0.41% | 161 |
| Apr 16, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.10 | -0.22% | 78 |
| Apr 15, 2026 | 25.38 | 25.41 | 25.37 | 25.37 | 25.16 | -0.08% | 2,277 |
| Apr 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.18 | 0.20% | 350 |
| Apr 13, 2026 | 25.33 | 25.34 | 25.33 | 25.34 | 25.13 | 0.20% | 219 |