Thornburg Investment Income Builder R5 (TIBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.18
+0.04 (0.12%)
Sep 16, 2025, 8:07 AM EDT
TIBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | - | - |
| Sep 15, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.12% |
| Sep 12, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.03% |
| Sep 11, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.72% |
| Sep 10, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.60% |
| Sep 9, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.25% |
| Sep 8, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.09% |
| Sep 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.38% |
| Sep 4, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.74% |
| Sep 3, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.06% |
| Sep 2, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.70% |
| Aug 29, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.06% |
| Aug 28, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.22% |
| Aug 27, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.10% |
| Aug 26, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.32% |
| Aug 25, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.72% |
| Aug 22, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.63% |
| Aug 21, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.03% |
| Aug 20, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.09% |
| Aug 19, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.09% |
| Aug 18, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.35% |
| Aug 15, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Aug 14, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.25% |
| Aug 13, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.73% |
| Aug 12, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.58% |
| Aug 11, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.29% |
| Aug 8, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.42% |
| Aug 7, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.23% |
| Aug 6, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.36% |
| Aug 5, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.26% |
| Aug 4, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.95% |
| Aug 1, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.39% |
| Jul 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.58% |
| Jul 30, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Jul 29, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.07% |
| Jul 28, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.65% |
| Jul 25, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.06% |
| Jul 24, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.16% |
| Jul 23, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.62% |
| Jul 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.33% |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.26% |
| Jul 18, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.20% |
| Jul 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.43% |
| Jul 16, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.13% |
| Jul 15, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.43% |
| Jul 14, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.10% |
| Jul 11, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.30% |
| Jul 10, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Jul 9, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.46% |
| Jul 8, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.03% |