Thornburg Investment Income Builder I (TIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.21
+0.04 (0.12%)
Sep 16, 2025, 8:07 AM EDT
TIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| Sep 15, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.12% |
| Sep 12, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.03% |
| Sep 11, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.72% |
| Sep 10, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.63% |
| Sep 9, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.25% |
| Sep 8, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.06% |
| Sep 5, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.38% |
| Sep 4, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.77% |
| Sep 3, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.06% |
| Sep 2, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.70% |
| Aug 29, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.06% |
| Aug 28, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.25% |
| Aug 27, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.13% |
| Aug 26, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.32% |
| Aug 25, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.72% |
| Aug 22, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.63% |
| Aug 21, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.03% |
| Aug 20, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.09% |
| Aug 19, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.06% |
| Aug 18, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.31% |
| Aug 15, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.03% |
| Aug 14, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.28% |
| Aug 13, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.73% |
| Aug 12, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.58% |
| Aug 11, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.26% |
| Aug 8, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.42% |
| Aug 7, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.26% |
| Aug 6, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.36% |
| Aug 5, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.26% |
| Aug 4, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.95% |
| Aug 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.42% |
| Jul 31, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.55% |
| Jul 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Jul 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.06% |
| Jul 28, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.65% |
| Jul 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.06% |
| Jul 24, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.13% |
| Jul 23, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.65% |
| Jul 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.33% |
| Jul 21, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.26% |
| Jul 18, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.20% |
| Jul 17, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.43% |
| Jul 16, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.13% |
| Jul 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.43% |
| Jul 14, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.10% |
| Jul 11, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.30% |
| Jul 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jul 9, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.46% |
| Jul 8, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.03% |