Thornburg Investment Trust - Thornburg Investment Income Builder Fund (TIBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.37
+0.06 (0.19%)
Oct 28, 2025, 4:00 PM EDT
TIBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.22% |
| Oct 28, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.19% |
| Oct 27, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.53% |
| Oct 24, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.53% |
| Oct 23, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.12% |
| Oct 22, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.31% |
| Oct 21, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.28% |
| Oct 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.06% |
| Oct 17, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.43% |
| Oct 16, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.15% |
| Oct 15, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.69% |
| Oct 14, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.34% |
| Oct 13, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.85% |
| Oct 10, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -1.40% |
| Oct 9, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.06% |
| Oct 8, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.25% |
| Oct 7, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.22% |
| Oct 6, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.46% |
| Oct 3, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.22% |
| Oct 2, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.19% |
| Oct 1, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.44% |
| Sep 30, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.31% |
| Sep 29, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.06% |
| Sep 26, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.47% |
| Sep 25, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.31% |
| Sep 24, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.19% |
| Sep 23, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.13% |
| Sep 22, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.13% |
| Sep 19, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.13% |
| Sep 18, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.06% |
| Sep 17, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.34% |
| Sep 16, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.25% |
| Sep 15, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.12% |
| Sep 12, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.03% |
| Sep 11, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.72% |
| Sep 10, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.60% |
| Sep 9, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.25% |
| Sep 8, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.10% |
| Sep 5, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.38% |
| Sep 4, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.74% |
| Sep 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.06% |
| Sep 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.70% |
| Aug 29, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.06% |
| Aug 28, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.22% |
| Aug 27, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.10% |
| Aug 26, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.32% |
| Aug 25, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.69% |
| Aug 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.60% |
| Aug 21, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.03% |
| Aug 20, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.09% |