Thornburg Investment Income Builder I (TIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.67
-0.23 (-0.72%)
Aug 26, 2025, 8:07 AM EDT
TIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | - | - |
| 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% |
| Jul 7, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.59% |
| Jul 3, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.30% |
| Jul 2, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.13% |
| Jul 1, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.53% |
| Jun 30, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.36% |
| Jun 27, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.23% |
| Jun 26, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.74% |
| Jun 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.13% |
| Jun 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.67% |
| Jun 23, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.07% |
| Jun 20, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.13% |
| Jun 18, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.37% |
| Jun 17, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.60% |
| Jun 16, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.17% |