Thornburg Investment Income Builder Fund Class R3 (TIBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.15
+0.27 (0.75%)
Apr 2, 2026, 8:07 AM EST
TIBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | - | - |
| Apr 1, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.75% |
| Mar 31, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1.70% |
| Mar 30, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.31% |
| Mar 27, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.73% |
| Mar 26, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.78% |
| Mar 25, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.59% |
| Mar 24, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.65% |
| Mar 23, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.17% |
| Mar 20, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -1.26% |
| Mar 19, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.69% |
| Mar 18, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 35.82 | -0.30% |
| Mar 17, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 35.93 | 0.92% |
| Mar 16, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.60 | 0.45% |
| Mar 13, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.44 | -0.34% |
| Mar 12, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.56 | -0.58% |
| Mar 11, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.77 | - |
| Mar 10, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.77 | 0.47% |
| Mar 9, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.60 | -0.03% |
| Mar 6, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.61 | -0.61% |
| Mar 5, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 35.83 | -0.39% |
| Mar 4, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 35.97 | -0.28% |
| Mar 3, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.07 | -2.05% |
| Mar 2, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 36.82 | -0.80% |
| Feb 27, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | 37.12 | -0.13% |
| Feb 26, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | 37.17 | -0.13% |
| Feb 25, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 37.22 | 0.75% |
| Feb 24, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | 36.94 | 0.62% |
| Feb 23, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.71 | 0.03% |
| Feb 20, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.70 | 0.38% |
| Feb 19, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.56 | 0.46% |
| Feb 18, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.40 | 0.19% |
| Feb 17, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.33 | 0.66% |
| Feb 13, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.09 | -0.30% |
| Feb 12, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.20 | -0.05% |
| Feb 11, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.22 | 1.03% |
| Feb 10, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 35.85 | -0.08% |
| Feb 9, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 35.88 | 1.21% |
| Feb 6, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.45 | 1.11% |
| Feb 5, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.06 | -1.01% |
| Feb 4, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.42 | 0.65% |
| Feb 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.19 | 1.17% |
| Feb 2, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.79 | 0.14% |
| Jan 30, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.74 | - |
| Jan 29, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.74 | 0.32% |
| Jan 28, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.63 | 0.26% |
| Jan 27, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.54 | 1.28% |
| Jan 26, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.10 | 0.68% |
| Jan 23, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 33.87 | 0.15% |
| Jan 22, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 33.82 | 1.04% |