Skip to main content
Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
17.00
+0.22 (1.31%)
Jan 21, 2025, 4:00 PM EST - Market closed

TBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202517.1717.1716.7817.0017.001.31%89,440
Jan 17, 202516.8116.8116.6716.7816.780.48%73,364
Jan 16, 202516.5016.7116.4816.7016.701.03%40,278
Jan 15, 202516.3716.6416.3016.5316.530.98%58,845
Jan 14, 202516.3816.4216.2616.3716.370.55%41,318
Jan 13, 202516.2316.4316.1916.2816.280.43%63,930
Jan 10, 202516.5016.5016.1916.2116.21-1.22%56,770
Jan 8, 202516.3416.4516.2116.4116.410.67%79,486
Jan 7, 202516.3616.4216.2816.3016.30-0.49%82,819
Jan 6, 202516.3216.4816.3116.3816.38-87,138
Jan 3, 202516.3616.4416.2916.3816.380.74%65,220
Jan 2, 202516.3916.4416.2216.2616.26-0.12%59,793
Dec 31, 202416.3016.5416.2016.2816.28-0.67%172,383
Dec 30, 202416.5016.5316.2716.3916.39-0.67%123,931
Dec 27, 202416.5516.7316.4216.5016.40-0.48%187,542
Dec 26, 202416.3516.7416.3216.5816.481.28%172,440
Dec 24, 202416.2116.4916.2116.3716.270.86%37,390
Dec 23, 202416.0216.3216.0216.2316.130.09%102,530
Dec 20, 202416.2516.3516.0816.2216.110.65%123,578
Dec 19, 202416.1216.3215.8016.1116.010.12%230,483
Dec 18, 202416.3916.5316.0616.0915.99-1.95%119,411
Dec 17, 202416.4516.6116.3716.4116.31-0.64%96,170
Dec 16, 202416.6116.6316.4016.5216.41-0.09%83,950
Dec 13, 202416.5316.8516.5016.5316.43-0.06%74,702
Dec 12, 202416.6416.7616.4416.5416.44-1.31%89,559
Dec 11, 202416.6816.8816.6416.7616.550.06%111,227
Dec 10, 202416.7216.9116.6016.7516.54-0.42%136,536
Dec 9, 202416.9817.0616.8016.8216.61-0.77%146,058
Dec 6, 202416.9717.1016.8216.9516.740.12%107,572
Dec 5, 202416.8516.9416.7716.9316.721.07%156,989
Dec 4, 202416.7516.8516.7216.7516.540.06%78,705
Dec 3, 202416.6816.8616.6816.7416.53-0.24%109,043
Dec 2, 202416.7517.0516.7316.7816.57-88,192
Nov 29, 202416.6116.8016.6016.7816.570.54%22,231
Nov 27, 202416.7016.7516.5516.6916.480.36%64,687
Nov 26, 202416.6816.6916.5216.6316.42-0.03%74,459
Nov 25, 202416.6716.6716.5316.6416.430.64%93,993
Nov 22, 202416.4716.5716.4316.5316.320.43%57,584
Nov 21, 202416.4316.6216.4316.4616.25-0.18%85,895
Nov 20, 202416.7016.7016.4116.4916.28-0.84%78,282
Nov 19, 202416.5516.7016.4816.6316.420.18%68,975
Nov 18, 202416.5916.6916.4016.6016.390.24%144,405
Nov 15, 202416.4716.6416.4716.5616.35-0.66%33,404
Nov 14, 202416.7016.7116.5616.6716.460.73%40,409
Nov 13, 202416.5216.7016.5216.5516.34-0.66%62,609
Nov 12, 202417.0017.0216.6216.6616.45-2.06%77,418
Nov 11, 202417.0217.1716.9617.0116.69-0.41%57,506
Nov 8, 202417.0517.2116.9217.0816.760.18%40,856
Nov 7, 202417.0517.2016.9817.0516.73-0.81%59,036
Nov 6, 202416.9817.3516.9817.1916.87-0.58%39,518
Nov 5, 202417.2017.3117.0417.2916.970.58%30,933
Nov 4, 202417.1717.3017.0217.1916.87-0.69%49,968
Nov 1, 202417.3217.3917.1017.3116.990.87%46,952
Oct 31, 202417.2917.4017.1017.1616.84-0.75%57,533
Oct 30, 202417.1017.3717.1017.2916.971.17%49,601
Oct 29, 202417.1517.3717.0017.0916.77-1.10%53,802
Oct 28, 202417.1917.3517.1117.2816.960.85%35,884
Oct 25, 202417.1517.3517.0917.1416.82-0.09%54,819
Oct 24, 202417.1817.2917.1217.1516.83-0.64%42,312
Oct 23, 202417.3117.4517.1317.2616.94-0.46%34,459
Oct 22, 202417.4417.4517.2217.3417.02-0.21%58,022
Oct 21, 202417.5317.6517.2417.3817.05-0.59%73,976
Oct 18, 202417.2517.6017.2117.4817.151.27%56,801
Oct 17, 202417.6217.6217.1317.2616.94-1.60%84,817
Oct 16, 202417.4317.5917.2817.5417.211.27%41,923
Oct 15, 202417.3517.3517.1017.3217.000.52%76,437
Oct 14, 202417.3517.3617.1617.2316.910.20%64,625
Oct 11, 202417.0417.5417.0417.2016.870.26%118,742
Oct 10, 202417.2917.3417.0917.1516.73-0.17%135,917
Oct 9, 202417.4417.5917.1817.1816.76-1.49%147,394
Oct 8, 202417.5617.5617.3917.4417.01-0.11%60,168
Oct 7, 202417.5017.8617.2917.4617.03-0.17%32,669
Oct 4, 202417.6717.8617.3617.4917.06-0.23%52,131
Oct 3, 202417.5117.7017.2517.5317.10-0.40%86,489
Oct 2, 202417.7717.8617.5117.6017.17-0.40%70,286
Oct 1, 202417.8417.8417.5617.6717.24-0.84%75,847
Sep 30, 202417.5917.8717.4617.8217.381.83%77,754
Sep 27, 202417.6017.6317.4417.5017.07-0.51%79,800
Sep 26, 202417.8717.8717.5017.5917.16-0.90%71,592
Sep 25, 202417.5517.8817.5217.7517.311.37%110,833
Sep 24, 202417.4217.6317.2417.5117.080.63%106,810
Sep 23, 202417.5617.8417.3817.4016.97-1.02%61,026
Sep 20, 202417.8217.8917.5817.5817.15-0.73%97,755
Sep 19, 202417.6517.7517.5517.7117.280.51%75,644
Sep 18, 202417.5017.7517.5017.6217.190.74%82,832
Sep 17, 202417.3617.6117.2417.4917.060.75%128,353
Sep 16, 202417.4717.5917.2417.3616.93-0.23%114,574
Sep 13, 202417.3317.4817.3017.4016.970.40%72,572
Sep 12, 202417.5017.5117.3317.3316.800.06%105,364
Sep 11, 202417.3017.3917.2017.3216.790.23%71,842
Sep 10, 202417.3117.3817.2017.2816.76-0.97%58,850
Sep 9, 202417.2417.4717.2417.4516.920.87%129,451
Sep 6, 202417.4417.4417.2517.3016.77-0.52%89,740
Sep 5, 202417.3017.4417.0617.3916.860.64%78,486
Sep 4, 202417.1017.3817.1017.2816.761.29%93,776
Sep 3, 202417.0617.2017.0017.0616.54-0.23%58,501
Aug 30, 202417.0017.2917.0017.1016.580.18%47,561
Aug 29, 202417.0017.1516.9817.0716.550.35%36,479
Aug 28, 202417.0617.0916.9117.0116.49-0.06%53,371
Aug 27, 202417.0317.0716.9017.0216.500.41%50,356