Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
21.83
+0.46 (2.15%)
At close: Feb 6, 2026, 4:00 PM EST
21.83
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:10 PM EST
TBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21.37 | 21.83 | 21.37 | 21.73 | - | 1.70% | 51,332 |
| Feb 5, 2026 | 21.40 | 21.59 | 21.30 | 21.37 | 21.37 | 0.05% | 111,240 |
| Feb 4, 2026 | 21.09 | 21.40 | 21.02 | 21.36 | 21.36 | 0.95% | 115,322 |
| Feb 3, 2026 | 21.19 | 21.24 | 21.00 | 21.16 | 21.16 | -0.38% | 70,138 |
| Feb 2, 2026 | 21.17 | 21.27 | 21.13 | 21.24 | 21.24 | 0.24% | 52,154 |
| Jan 30, 2026 | 21.11 | 21.29 | 21.10 | 21.19 | 21.19 | 0.05% | 66,318 |
| Jan 29, 2026 | 21.45 | 21.45 | 20.74 | 21.18 | 21.18 | 0.62% | 66,270 |
| Jan 28, 2026 | 21.26 | 21.27 | 21.04 | 21.05 | 21.05 | -0.09% | 75,720 |
| Jan 27, 2026 | 21.00 | 21.12 | 20.94 | 21.07 | 21.07 | 0.86% | 98,957 |
| Jan 26, 2026 | 20.89 | 20.99 | 20.82 | 20.89 | 20.89 | 0.67% | 111,622 |
| Jan 23, 2026 | 20.57 | 20.77 | 20.54 | 20.75 | 20.75 | 0.78% | 67,033 |
| Jan 22, 2026 | 20.75 | 20.75 | 20.50 | 20.59 | 20.59 | 0.29% | 61,107 |
| Jan 21, 2026 | 20.55 | 20.67 | 20.41 | 20.53 | 20.53 | 0.24% | 33,157 |
| Jan 20, 2026 | 20.59 | 20.63 | 20.45 | 20.48 | 20.48 | -0.73% | 87,493 |
| Jan 16, 2026 | 20.59 | 20.67 | 20.49 | 20.63 | 20.63 | 0.19% | 78,596 |
| Jan 15, 2026 | 20.55 | 20.59 | 20.48 | 20.59 | 20.59 | 0.34% | 52,628 |
| Jan 14, 2026 | 20.50 | 20.52 | 20.41 | 20.52 | 20.52 | 0.39% | 72,827 |
| Jan 13, 2026 | 20.50 | 20.59 | 20.41 | 20.44 | 20.44 | -0.15% | 74,814 |
| Jan 12, 2026 | 20.52 | 20.80 | 20.17 | 20.47 | 20.47 | 0.81% | 74,653 |
| Jan 9, 2026 | 20.41 | 20.41 | 20.24 | 20.31 | 20.31 | 0.32% | 55,924 |
| Jan 8, 2026 | 20.30 | 20.41 | 20.12 | 20.24 | 20.24 | - | 35,785 |
| Jan 7, 2026 | 20.39 | 20.39 | 20.21 | 20.24 | 20.24 | 0.02% | 77,828 |
| Jan 6, 2026 | 20.18 | 20.29 | 20.10 | 20.24 | 20.24 | 0.27% | 87,336 |
| Jan 5, 2026 | 20.33 | 20.33 | 20.10 | 20.18 | 20.18 | - | 56,849 |
| Jan 2, 2026 | 20.10 | 20.19 | 20.04 | 20.18 | 20.18 | 0.40% | 37,024 |
| Dec 31, 2025 | 20.25 | 20.25 | 19.83 | 20.10 | 20.10 | -0.05% | 60,746 |
| Dec 30, 2025 | 21.00 | 21.00 | 20.00 | 20.11 | 20.11 | 0.55% | 118,226 |
| Dec 29, 2025 | 20.07 | 20.07 | 19.88 | 20.00 | 19.90 | 0.15% | 46,869 |
| Dec 26, 2025 | 20.00 | 20.00 | 19.90 | 19.97 | 19.87 | 0.43% | 42,348 |
| Dec 24, 2025 | 19.89 | 19.99 | 19.84 | 19.89 | 19.78 | 0.33% | 28,222 |
| Dec 23, 2025 | 19.80 | 20.00 | 19.71 | 19.82 | 19.72 | - | 127,601 |
| Dec 22, 2025 | 19.75 | 19.85 | 19.65 | 19.82 | 19.72 | -0.10% | 127,675 |
| Dec 19, 2025 | 19.88 | 19.94 | 19.72 | 19.84 | 19.74 | 0.86% | 97,608 |
| Dec 18, 2025 | 19.79 | 19.96 | 19.58 | 19.67 | 19.57 | 0.67% | 80,487 |
| Dec 17, 2025 | 19.49 | 19.66 | 19.48 | 19.54 | 19.44 | -0.15% | 92,719 |
| Dec 16, 2025 | 19.86 | 19.91 | 19.56 | 19.57 | 19.47 | -0.96% | 97,317 |
| Dec 15, 2025 | 19.85 | 19.88 | 19.72 | 19.76 | 19.66 | - | 101,407 |
| Dec 12, 2025 | 19.88 | 19.95 | 19.75 | 19.76 | 19.66 | -0.35% | 50,862 |
| Dec 11, 2025 | 19.78 | 19.96 | 19.78 | 19.83 | 19.73 | -0.45% | 71,128 |
| Dec 10, 2025 | 19.93 | 19.94 | 19.76 | 19.92 | 19.71 | 0.56% | 61,265 |
| Dec 9, 2025 | 19.94 | 19.94 | 19.69 | 19.81 | 19.60 | -0.20% | 53,451 |
| Dec 8, 2025 | 19.95 | 19.95 | 19.76 | 19.85 | 19.64 | -0.05% | 81,974 |
| Dec 5, 2025 | 19.89 | 19.93 | 19.81 | 19.86 | 19.65 | -0.15% | 64,857 |
| Dec 4, 2025 | 19.75 | 19.91 | 19.74 | 19.89 | 19.68 | 0.71% | 83,646 |
| Dec 3, 2025 | 19.75 | 19.76 | 19.71 | 19.75 | 19.54 | 0.15% | 109,370 |
| Dec 2, 2025 | 19.75 | 19.75 | 19.69 | 19.72 | 19.51 | -0.15% | 73,940 |
| Dec 1, 2025 | 19.75 | 19.75 | 19.68 | 19.75 | 19.54 | 0.05% | 55,184 |
| Nov 28, 2025 | 19.87 | 19.87 | 19.68 | 19.74 | 19.53 | -0.03% | 68,318 |
| Nov 26, 2025 | 19.75 | 19.76 | 19.71 | 19.75 | 19.54 | -0.03% | 125,881 |
| Nov 25, 2025 | 19.66 | 19.75 | 19.66 | 19.75 | 19.54 | 0.20% | 75,639 |