Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
0.00
+0.0430 (0.17%)
May 22, 2026, 2:35 PM EDT - Market open
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 24.99 | 25.01 | 24.98 | 25.01 | 25.01 | 0.06% | 1,617 |
| May 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.54% | 2,107 |
| May 19, 2026 | 24.82 | 24.87 | 24.82 | 24.86 | 24.86 | -0.30% | 717 |
| May 18, 2026 | 24.92 | 24.95 | 24.92 | 24.93 | 24.93 | -0.02% | 1,715 |
| May 15, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.65% | 6 |
| May 14, 2026 | 25.15 | 25.15 | 25.02 | 25.10 | 25.10 | 0.01% | 3,618 |
| May 13, 2026 | 25.08 | 25.11 | 25.08 | 25.10 | 25.10 | - | 1,448 |
| May 12, 2026 | 25.11 | 25.13 | 25.10 | 25.10 | 25.10 | -0.30% | 2,113 |
| May 11, 2026 | 25.20 | 25.20 | 25.17 | 25.17 | 25.17 | -0.24% | 1,099 |
| May 8, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.28% | 4 |
| May 7, 2026 | 25.18 | 25.19 | 25.16 | 25.16 | 25.16 | -0.24% | 1,140 |
| May 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.44% | 1,022 |
| May 5, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | 0.18% | 331 |
| May 4, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.38% | 542 |
| May 1, 2026 | 25.18 | 25.19 | 25.16 | 25.16 | 25.16 | 0.20% | 1,785 |
| Apr 30, 2026 | 25.13 | 25.14 | 25.11 | 25.11 | 25.11 | 0.10% | 1,440 |
| Apr 29, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | -0.87% | 2,836 |
| Apr 28, 2026 | 25.29 | 25.31 | 25.29 | 25.31 | 25.20 | -0.04% | 2,033 |
| Apr 27, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.21 | -0.16% | 6 |
| Apr 24, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.25 | 0.10% | 112 |
| Apr 23, 2026 | 25.34 | 25.34 | 25.31 | 25.33 | 25.22 | -0.12% | 1,726 |
| Apr 22, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.25 | 0.10% | 809 |
| Apr 21, 2026 | 25.37 | 25.37 | 25.34 | 25.34 | 25.23 | -0.31% | 372 |
| Apr 20, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.31 | - | 591 |
| Apr 17, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.31 | 0.41% | 161 |
| Apr 16, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.20 | -0.22% | 78 |
| Apr 15, 2026 | 25.38 | 25.41 | 25.37 | 25.37 | 25.26 | -0.08% | 2,277 |
| Apr 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.28 | 0.20% | 350 |
| Apr 13, 2026 | 25.33 | 25.34 | 25.33 | 25.34 | 25.23 | 0.20% | 219 |
| Apr 10, 2026 | 25.33 | 25.33 | 25.29 | 25.29 | 25.18 | -0.17% | 685 |
| Apr 9, 2026 | 25.36 | 25.37 | 25.33 | 25.33 | 25.22 | 0.17% | 3,283 |
| Apr 8, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.18 | 0.20% | 227 |
| Apr 7, 2026 | 25.19 | 25.24 | 25.19 | 25.24 | 25.13 | 0.04% | 3,125 |
| Apr 6, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.12 | -0.12% | 125 |
| Apr 2, 2026 | 25.22 | 25.26 | 25.22 | 25.26 | 25.15 | 0.22% | 294 |
| Apr 1, 2026 | 25.20 | 25.23 | 25.20 | 25.20 | 25.09 | -0.04% | 515 |
| Mar 31, 2026 | 25.17 | 25.23 | 25.17 | 25.21 | 25.10 | 0.30% | 1,250 |
| Mar 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | -0.12% | 38 |
| Mar 27, 2026 | 25.14 | 25.17 | 25.09 | 25.17 | 24.93 | -0.04% | 678 |
| Mar 26, 2026 | 25.24 | 25.25 | 25.18 | 25.18 | 24.94 | -0.55% | 43,491 |
| Mar 25, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.08 | 0.40% | 133 |
| Mar 24, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.98 | -0.25% | 176 |
| Mar 23, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 25.04 | 0.37% | 556 |
| Mar 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.95 | -0.94% | 322 |
| Mar 19, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.19 | 0.12% | 286 |
| Mar 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | -0.35% | 127 |
| Mar 17, 2026 | 25.49 | 25.49 | 25.41 | 25.49 | 25.25 | 0.26% | 996 |
| Mar 16, 2026 | 25.44 | 25.45 | 25.42 | 25.42 | 25.18 | 0.34% | 695 |
| Mar 13, 2026 | 25.40 | 25.40 | 25.34 | 25.34 | 25.10 | -0.18% | 669 |
| Mar 12, 2026 | 25.42 | 25.42 | 25.38 | 25.38 | 25.14 | -0.33% | 439 |