Thornburg Investment Income Builder A (TIBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.15
-0.07 (-0.22%)
Oct 29, 2025, 4:00 PM EDT
TIBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | - | - |
| Oct 28, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.19% |
| Oct 27, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.53% |
| Oct 24, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.53% |
| Oct 23, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.13% |
| Oct 22, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.31% |
| Oct 21, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.31% |
| Oct 20, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.03% |
| Oct 17, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.43% |
| Oct 16, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.16% |
| Oct 15, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.69% |
| Oct 14, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.35% |
| Oct 13, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.86% |
| Oct 10, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -1.41% |
| Oct 9, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.06% |
| Oct 8, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.25% |
| Oct 7, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.22% |
| Oct 6, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.47% |
| Oct 3, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.22% |
| Oct 2, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.19% |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.41% |
| Sep 30, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.35% |
| Sep 29, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.06% |
| Sep 26, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.47% |
| Sep 25, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.32% |
| Sep 24, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.19% |
| Sep 23, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.13% |
| Sep 22, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.13% |
| Sep 19, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.13% |
| Sep 18, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.06% |
| Sep 17, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.35% |
| Sep 16, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.25% |
| Sep 15, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.13% |
| Sep 12, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.03% |
| Sep 11, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.73% |
| Sep 10, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.60% |
| Sep 9, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.25% |
| Sep 8, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.06% |
| Sep 5, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.38% |
| Sep 4, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.74% |
| Sep 3, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.03% |
| Sep 2, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.70% |
| Aug 29, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.06% |
| Aug 28, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.26% |
| Aug 27, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.13% |
| Aug 26, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.32% |
| Aug 25, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.73% |
| Aug 22, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.64% |
| Aug 21, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.03% |
| Aug 20, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.10% |