Skip to main content
Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
17.44
-0.09 (-0.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

TBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.3817.6417.2717.4417.44-0.51%140,378
Feb 20, 202517.4717.5317.3417.5317.530.69%61,676
Feb 19, 202517.3217.4417.2517.4117.41-0.23%63,860
Feb 18, 202517.5017.5217.3217.4517.450.17%38,756
Feb 14, 202517.3817.4517.2517.4217.420.46%40,792
Feb 13, 202517.2217.3417.1017.3417.340.64%46,525
Feb 12, 202517.2017.2717.0817.2317.130.12%49,155
Feb 11, 202517.2117.2817.1817.2117.11-0.35%33,497
Feb 10, 202517.3917.3917.2017.2717.17-29,828
Feb 7, 202517.2517.3317.1917.2717.17-75,145
Feb 6, 202517.2717.3117.1517.2717.170.70%55,962
Feb 5, 202517.0617.1916.9917.1517.050.53%61,782
Feb 4, 202516.8217.1016.8217.0616.960.83%56,540
Feb 3, 202516.6317.0716.6316.9216.82-0.85%59,476
Jan 31, 202516.9617.0916.9117.0716.960.26%94,839
Jan 30, 202516.8517.1016.8017.0216.920.41%99,402
Jan 29, 202516.8617.0516.8216.9516.850.30%66,733
Jan 28, 202516.8716.9516.7816.9016.800.12%61,230
Jan 27, 202516.7816.9316.4116.8816.78-86,737
Jan 24, 202517.1017.1016.8616.8816.78-0.53%65,050
Jan 23, 202516.9517.0316.8616.9716.870.24%74,810
Jan 22, 202517.1017.1016.9016.9316.83-0.41%74,913
Jan 21, 202517.1717.1716.7817.0016.901.31%89,440
Jan 17, 202516.8116.8116.6716.7816.680.48%73,364
Jan 16, 202516.5016.7116.4816.7016.601.03%40,278
Jan 15, 202516.3716.6416.3016.5316.430.98%58,845
Jan 14, 202516.3816.4216.2616.3716.270.55%41,318
Jan 13, 202516.2316.4316.1916.2816.180.43%63,930
Jan 10, 202516.5016.5016.1916.2116.11-1.22%56,770
Jan 8, 202516.3416.4516.2116.4116.310.67%79,486
Jan 7, 202516.3616.4216.2816.3016.20-0.49%82,819
Jan 6, 202516.3216.4816.3116.3816.28-87,138
Jan 3, 202516.3616.4416.2916.3816.280.74%65,220
Jan 2, 202516.3916.4416.2216.2616.16-0.12%59,793
Dec 31, 202416.3016.5416.2016.2816.18-0.67%172,383
Dec 30, 202416.5016.5316.2716.3916.29-0.67%123,931
Dec 27, 202416.5516.7316.4216.5016.30-0.48%187,542
Dec 26, 202416.3516.7416.3216.5816.381.28%172,440
Dec 24, 202416.2116.4916.2116.3716.170.86%37,390
Dec 23, 202416.0216.3216.0216.2316.030.09%102,530
Dec 20, 202416.2516.3516.0816.2216.020.65%123,578
Dec 19, 202416.1216.3215.8016.1115.910.12%230,483
Dec 18, 202416.3916.5316.0616.0915.89-1.95%119,411
Dec 17, 202416.4516.6116.3716.4116.21-0.64%96,170
Dec 16, 202416.6116.6316.4016.5216.31-0.09%83,950
Dec 13, 202416.5316.8516.5016.5316.33-0.06%74,702
Dec 12, 202416.6416.7616.4416.5416.34-1.31%89,559
Dec 11, 202416.6816.8816.6416.7616.450.06%111,227
Dec 10, 202416.7216.9116.6016.7516.44-0.42%136,536
Dec 9, 202416.9817.0616.8016.8216.51-0.77%146,058
Dec 6, 202416.9717.1016.8216.9516.640.12%107,572
Dec 5, 202416.8516.9416.7716.9316.621.07%156,989
Dec 4, 202416.7516.8516.7216.7516.440.06%78,705
Dec 3, 202416.6816.8616.6816.7416.43-0.24%109,043
Dec 2, 202416.7517.0516.7316.7816.47-88,192
Nov 29, 202416.6116.8016.6016.7816.470.54%22,231
Nov 27, 202416.7016.7516.5516.6916.380.36%64,687
Nov 26, 202416.6816.6916.5216.6316.32-0.03%74,459
Nov 25, 202416.6716.6716.5316.6416.330.64%93,993
Nov 22, 202416.4716.5716.4316.5316.230.43%57,584
Nov 21, 202416.4316.6216.4316.4616.16-0.18%85,895
Nov 20, 202416.7016.7016.4116.4916.19-0.84%78,282
Nov 19, 202416.5516.7016.4816.6316.320.18%68,975
Nov 18, 202416.5916.6916.4016.6016.290.24%144,405
Nov 15, 202416.4716.6416.4716.5616.26-0.66%33,404
Nov 14, 202416.7016.7116.5616.6716.360.73%40,409
Nov 13, 202416.5216.7016.5216.5516.25-0.66%62,609
Nov 12, 202417.0017.0216.6216.6616.35-2.06%77,418
Nov 11, 202417.0217.1716.9617.0116.59-0.41%57,506
Nov 8, 202417.0517.2116.9217.0816.660.18%40,856
Nov 7, 202417.0517.2016.9817.0516.63-0.81%59,036
Nov 6, 202416.9817.3516.9817.1916.77-0.58%39,518
Nov 5, 202417.2017.3117.0417.2916.870.58%30,933
Nov 4, 202417.1717.3017.0217.1916.77-0.69%49,968
Nov 1, 202417.3217.3917.1017.3116.890.87%46,952
Oct 31, 202417.2917.4017.1017.1616.74-0.75%57,533
Oct 30, 202417.1017.3717.1017.2916.871.17%49,601
Oct 29, 202417.1517.3717.0017.0916.67-1.10%53,802
Oct 28, 202417.1917.3517.1117.2816.860.85%35,884
Oct 25, 202417.1517.3517.0917.1416.72-0.09%54,819
Oct 24, 202417.1817.2917.1217.1516.73-0.64%42,312
Oct 23, 202417.3117.4517.1317.2616.84-0.46%34,459
Oct 22, 202417.4417.4517.2217.3416.92-0.21%58,022
Oct 21, 202417.5317.6517.2417.3816.95-0.59%73,976
Oct 18, 202417.2517.6017.2117.4817.051.27%56,801
Oct 17, 202417.6217.6217.1317.2616.84-1.60%84,817
Oct 16, 202417.4317.5917.2817.5417.111.27%41,923
Oct 15, 202417.3517.3517.1017.3216.900.52%76,437
Oct 14, 202417.3517.3617.1617.2316.810.20%64,625
Oct 11, 202417.0417.5417.0417.2016.770.26%118,742
Oct 10, 202417.2917.3417.0917.1516.63-0.17%135,917
Oct 9, 202417.4417.5917.1817.1816.66-1.49%147,394
Oct 8, 202417.5617.5617.3917.4416.91-0.11%60,168
Oct 7, 202417.5017.8617.2917.4616.93-0.17%32,669
Oct 4, 202417.6717.8617.3617.4916.96-0.23%52,131
Oct 3, 202417.5117.7017.2517.5317.00-0.40%86,489
Oct 2, 202417.7717.8617.5117.6017.07-0.40%70,286
Oct 1, 202417.8417.8417.5617.6717.13-0.84%75,847
Sep 30, 202417.5917.8717.4617.8217.281.83%77,754
Sep 27, 202417.6017.6317.4417.5016.97-0.51%79,800