Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
24.82
-0.15 (-0.59%)
Jul 29, 2026, 4:00 PM EDT - Market closed
TPLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24.94 | 24.94 | 24.82 | 24.82 | 24.82 | -0.57% | 814 |
| Jul 28, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.25% | 69 |
| Jul 27, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.19% | 170 |
| Jul 24, 2026 | 24.85 | 24.86 | 24.85 | 24.86 | 24.86 | 0.02% | 266 |
| Jul 23, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.12% | 157 |
| Jul 22, 2026 | 24.92 | 24.92 | 24.88 | 24.88 | 24.88 | -0.14% | 1,032 |
| Jul 21, 2026 | 24.91 | 24.92 | 24.91 | 24.92 | 24.92 | -0.12% | 184 |
| Jul 20, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.95 | -0.26% | 773 |
| Jul 17, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.16% | 2,133 |
| Jul 16, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | -0.08% | 1,978 |
| Jul 15, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.17% | 1,486 |
| Jul 14, 2026 | 24.97 | 24.97 | 24.93 | 24.95 | 24.95 | 0.13% | 561 |
| Jul 13, 2026 | 24.92 | 24.92 | 24.91 | 24.92 | 24.92 | -0.24% | 625 |
| Jul 10, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.98 | -0.10% | 3,215 |
| Jul 9, 2026 | 24.98 | 25.01 | 24.98 | 25.00 | 25.00 | 0.08% | 3,159 |
| Jul 8, 2026 | 24.95 | 24.99 | 24.95 | 24.98 | 24.98 | -0.18% | 1,428 |
| Jul 7, 2026 | 25.03 | 25.05 | 25.03 | 25.03 | 25.03 | -0.36% | 232,531 |
| Jul 6, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 12 |
| Jul 2, 2026 | 25.12 | 25.12 | 25.10 | 25.12 | 25.12 | 0.08% | 1,441 |
| Jul 1, 2026 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | -0.28% | 2,051 |
| Jun 30, 2026 | 25.21 | 25.21 | 25.17 | 25.17 | 25.17 | -0.36% | 2,265 |
| Jun 29, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.02% | 34 |
| Jun 26, 2026 | 25.34 | 25.36 | 25.34 | 25.36 | 25.25 | 0.14% | 12,355 |
| Jun 25, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 25.22 | 0.02% | 2,023 |
| Jun 24, 2026 | 25.33 | 25.34 | 25.32 | 25.32 | 25.21 | 0.54% | 2,396 |
| Jun 23, 2026 | 25.20 | 25.22 | 25.18 | 25.18 | 25.08 | 0.06% | 3,845 |
| Jun 22, 2026 | 25.17 | 25.19 | 25.17 | 25.17 | 25.06 | -0.28% | 3,462 |
| Jun 18, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.13 | 0.20% | 227 |
| Jun 17, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.08 | -0.18% | 1,046 |
| Jun 16, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.13 | 0.20% | 327 |
| Jun 15, 2026 | 25.20 | 25.26 | 25.18 | 25.18 | 25.08 | 0.10% | 2,827 |
| Jun 12, 2026 | 25.12 | 25.16 | 25.12 | 25.16 | 25.05 | -0.10% | 472 |
| Jun 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | 0.62% | 199 |
| Jun 10, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 24.92 | -0.12% | 1,116 |
| Jun 9, 2026 | 25.03 | 25.06 | 25.02 | 25.06 | 24.95 | 0.20% | 462 |
| Jun 8, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 24.90 | -0.10% | 424 |
| Jun 5, 2026 | 25.05 | 25.07 | 25.03 | 25.03 | 24.93 | -0.30% | 14,821 |
| Jun 4, 2026 | 25.13 | 25.13 | 25.10 | 25.11 | 25.00 | - | 829 |
| Jun 3, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.00 | -0.12% | 530 |
| Jun 2, 2026 | 25.13 | 25.15 | 25.13 | 25.14 | 25.03 | 0.08% | 2,797 |
| Jun 1, 2026 | 25.04 | 25.12 | 25.04 | 25.12 | 25.01 | -0.02% | 649 |
| May 29, 2026 | 25.13 | 25.17 | 25.12 | 25.12 | 25.02 | 0.02% | 1,788 |
| May 28, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.01 | 0.24% | 358 |
| May 27, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 24.95 | 0.14% | 297 |
| May 26, 2026 | 25.12 | 25.13 | 25.11 | 25.12 | 24.92 | 0.26% | 1,739 |
| May 22, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 24.85 | 0.20% | 1,370 |
| May 21, 2026 | 24.99 | 25.01 | 24.98 | 25.01 | 24.80 | 0.07% | 1,617 |
| May 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.79 | 0.54% | 2,107 |
| May 19, 2026 | 24.82 | 24.87 | 24.82 | 24.86 | 24.66 | -0.30% | 717 |
| May 18, 2026 | 24.92 | 24.95 | 24.92 | 24.93 | 24.73 | -0.02% | 1,715 |