Thornburg Income Builder Opportunities Trust (TBLD)

TBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	20.50	20.50	19.38	19.38	19.38	-4.86%	217,401
Jul 17, 2025	19.74	20.55	19.72	20.37	20.37	2.65%	273,541
Jul 16, 2025	19.79	19.89	19.52	19.85	19.85	1.30%	131,018
Jul 15, 2025	19.76	19.77	19.40	19.59	19.59	-0.71%	65,721
Jul 14, 2025	19.38	19.80	19.29	19.73	19.73	2.81%	90,538
Jul 11, 2025	18.79	19.40	18.77	19.19	19.19	-0.83%	93,635
Jul 10, 2025	19.24	19.40	19.21	19.35	19.25	0.36%	77,410
Jul 9, 2025	19.90	19.90	19.15	19.28	19.18	-2.33%	150,686
Jul 8, 2025	19.75	19.79	19.50	19.74	19.63	0.77%	54,581
Jul 7, 2025	19.56	19.72	19.50	19.59	19.48	-1.21%	78,609
Jul 3, 2025	19.92	19.96	19.78	19.83	19.72	-0.20%	43,846
Jul 2, 2025	19.68	19.97	19.43	19.87	19.76	0.51%	103,761
Jul 1, 2025	19.15	19.82	19.10	19.77	19.66	0.76%	104,580
Jun 30, 2025	19.46	19.81	19.35	19.62	19.51	0.82%	75,530
Jun 27, 2025	19.10	19.49	19.10	19.46	19.36	0.93%	65,382
Jun 26, 2025	19.10	19.41	19.07	19.28	19.18	0.89%	86,782
Jun 25, 2025	18.99	19.12	18.90	19.11	19.01	0.63%	79,482
Jun 24, 2025	19.12	19.12	18.83	18.99	18.89	0.11%	90,024
Jun 23, 2025	18.86	18.98	18.75	18.97	18.87	0.96%	73,339
Jun 20, 2025	18.88	18.91	18.64	18.79	18.69	-0.11%	88,024
Jun 18, 2025	18.82	18.89	18.73	18.81	18.71	0.48%	58,331
Jun 17, 2025	18.85	18.92	18.64	18.72	18.62	-1.11%	75,246
Jun 16, 2025	18.80	19.00	18.75	18.93	18.83	0.85%	41,419
Jun 13, 2025	18.82	18.97	18.61	18.77	18.67	0.11%	60,677
Jun 12, 2025	18.76	18.81	18.65	18.75	18.65	-0.32%	82,994
Jun 11, 2025	18.78	18.90	18.68	18.81	18.61	0.11%	65,231
Jun 10, 2025	18.89	18.89	18.67	18.79	18.59	-	75,510
Jun 9, 2025	18.89	18.89	18.60	18.79	18.59	-0.37%	46,672
Jun 6, 2025	18.82	18.91	18.62	18.86	18.66	0.75%	78,468
Jun 5, 2025	18.82	18.98	18.67	18.72	18.52	-0.58%	88,892
Jun 4, 2025	18.71	18.93	18.61	18.83	18.63	0.91%	78,117
Jun 3, 2025	18.84	18.84	18.61	18.66	18.46	-0.11%	64,973
Jun 2, 2025	18.56	18.84	18.50	18.68	18.48	0.81%	110,838
May 30, 2025	18.50	18.58	18.35	18.53	18.33	0.27%	91,441
May 29, 2025	18.29	18.49	18.29	18.48	18.28	0.54%	70,459
May 28, 2025	18.47	18.47	18.28	18.38	18.18	-0.33%	51,069
May 27, 2025	18.46	18.46	18.25	18.44	18.24	0.33%	82,308
May 23, 2025	18.30	18.39	18.06	18.38	18.18	0.55%	75,502
May 22, 2025	18.31	18.42	18.16	18.28	18.08	0.86%	69,859
May 21, 2025	18.23	18.43	18.02	18.13	17.93	-0.08%	150,762
May 20, 2025	18.54	18.54	18.07	18.14	17.94	-0.60%	215,086
May 19, 2025	18.40	18.41	18.15	18.25	18.05	-0.30%	104,088
May 16, 2025	18.37	18.48	18.24	18.31	18.11	0.19%	60,376
May 15, 2025	18.42	18.55	18.23	18.27	18.07	-	68,641
May 14, 2025	18.17	18.40	18.16	18.27	18.07	0.77%	72,068
May 13, 2025	18.23	18.33	18.00	18.13	17.93	-0.06%	79,436
May 12, 2025	18.35	18.35	18.04	18.14	17.94	-0.17%	91,837
May 9, 2025	18.31	18.31	18.01	18.17	17.87	-0.11%	50,617
May 8, 2025	18.33	18.43	18.10	18.19	17.89	-0.27%	60,831
May 7, 2025	18.38	18.39	18.04	18.24	17.94	0.22%	41,647

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.