Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
20.28
+0.20 (1.02%)
At close: Sep 12, 2025, 4:00 PM EDT
20.24
-0.04 (-0.20%)
After-hours: Sep 12, 2025, 4:10 PM EDT
TBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.08 | 20.38 | 19.86 | 20.24 | 20.24 | -0.20% | 73,033 |
| Sep 11, 2025 | 19.96 | 20.33 | 19.95 | 20.28 | 20.18 | 1.55% | 186,441 |
| Sep 10, 2025 | 20.02 | 20.02 | 19.92 | 19.97 | 19.87 | 0.30% | 47,552 |
| Sep 9, 2025 | 20.01 | 20.01 | 19.89 | 19.91 | 19.81 | 0.08% | 69,111 |
| Sep 8, 2025 | 20.02 | 20.02 | 19.86 | 19.90 | 19.79 | -0.53% | 75,363 |
| Sep 5, 2025 | 20.02 | 20.02 | 19.81 | 20.00 | 19.90 | 0.40% | 66,183 |
| Sep 4, 2025 | 19.74 | 20.00 | 19.74 | 19.92 | 19.82 | 0.58% | 60,230 |
| Sep 3, 2025 | 19.97 | 19.97 | 19.69 | 19.81 | 19.70 | -0.23% | 67,235 |
| Sep 2, 2025 | 19.83 | 20.08 | 19.63 | 19.85 | 19.75 | -0.82% | 67,730 |
| Aug 29, 2025 | 20.07 | 20.08 | 19.80 | 20.02 | 19.91 | 0.13% | 68,288 |
| Aug 28, 2025 | 20.06 | 20.08 | 19.67 | 19.99 | 19.89 | 0.25% | 103,195 |
| Aug 27, 2025 | 19.91 | 20.08 | 19.82 | 19.94 | 19.84 | 0.15% | 58,000 |
| Aug 26, 2025 | 19.88 | 20.00 | 19.84 | 19.91 | 19.81 | 0.10% | 54,025 |
| Aug 25, 2025 | 20.07 | 20.08 | 19.78 | 19.89 | 19.79 | -0.30% | 71,054 |
| Aug 22, 2025 | 20.02 | 20.08 | 19.94 | 19.95 | 19.85 | 0.35% | 58,271 |
| Aug 21, 2025 | 19.68 | 20.07 | 19.68 | 19.88 | 19.78 | -0.80% | 63,321 |
| Aug 20, 2025 | 20.10 | 20.10 | 19.84 | 20.04 | 19.94 | - | 120,535 |
| Aug 19, 2025 | 20.00 | 20.08 | 19.78 | 20.04 | 19.94 | 0.70% | 112,706 |
| Aug 18, 2025 | 20.08 | 20.08 | 19.70 | 19.90 | 19.80 | -0.80% | 75,808 |
| Aug 15, 2025 | 20.01 | 20.09 | 19.88 | 20.06 | 19.96 | 0.35% | 62,176 |
| Aug 14, 2025 | 20.00 | 20.09 | 19.89 | 19.99 | 19.89 | 0.30% | 68,349 |
| Aug 13, 2025 | 20.00 | 20.06 | 19.88 | 19.93 | 19.83 | -0.30% | 82,932 |
| Aug 12, 2025 | 20.00 | 20.00 | 19.75 | 19.99 | 19.89 | 1.63% | 70,699 |
| Aug 11, 2025 | 19.94 | 19.97 | 19.63 | 19.67 | 19.57 | -1.01% | 65,553 |
| Aug 8, 2025 | 19.99 | 20.10 | 19.83 | 19.87 | 19.66 | 0.12% | 61,265 |
| Aug 7, 2025 | 20.01 | 20.23 | 19.67 | 19.85 | 19.64 | -0.84% | 143,136 |
| Aug 6, 2025 | 20.00 | 20.39 | 19.78 | 20.02 | 19.81 | 1.65% | 264,712 |
| Aug 5, 2025 | 19.64 | 19.69 | 19.35 | 19.69 | 19.49 | 0.56% | 108,508 |
| Aug 4, 2025 | 19.43 | 19.65 | 19.43 | 19.58 | 19.38 | 0.59% | 85,088 |
| Aug 1, 2025 | 19.30 | 19.65 | 19.04 | 19.47 | 19.26 | -0.13% | 59,926 |
| Jul 31, 2025 | 19.63 | 19.65 | 19.24 | 19.49 | 19.29 | -0.33% | 114,358 |
| Jul 30, 2025 | 19.41 | 19.70 | 19.20 | 19.56 | 19.35 | 0.59% | 120,617 |
| Jul 29, 2025 | 19.64 | 19.70 | 19.22 | 19.44 | 19.24 | -0.72% | 92,417 |
| Jul 28, 2025 | 19.47 | 19.67 | 19.21 | 19.58 | 19.38 | 0.72% | 114,479 |
| Jul 25, 2025 | 19.42 | 19.71 | 19.35 | 19.44 | 19.24 | -0.15% | 87,039 |
| Jul 24, 2025 | 19.75 | 19.75 | 19.35 | 19.47 | 19.27 | -1.12% | 105,006 |
| Jul 23, 2025 | 19.80 | 19.80 | 19.57 | 19.69 | 19.49 | 0.25% | 82,816 |
| Jul 22, 2025 | 19.73 | 19.92 | 19.43 | 19.64 | 19.44 | 0.20% | 84,071 |
| Jul 21, 2025 | 19.54 | 19.96 | 19.54 | 19.60 | 19.40 | 1.14% | 120,685 |
| Jul 18, 2025 | 20.50 | 20.50 | 19.38 | 19.38 | 19.18 | -4.86% | 217,401 |
| Jul 17, 2025 | 19.74 | 20.55 | 19.72 | 20.37 | 20.16 | 2.65% | 273,541 |
| Jul 16, 2025 | 19.79 | 19.89 | 19.52 | 19.85 | 19.64 | 1.30% | 131,018 |
| Jul 15, 2025 | 19.76 | 19.77 | 19.40 | 19.59 | 19.39 | -0.71% | 65,721 |
| Jul 14, 2025 | 19.38 | 19.80 | 19.29 | 19.73 | 19.53 | 2.81% | 90,538 |
| Jul 11, 2025 | 18.79 | 19.40 | 18.77 | 19.19 | 18.99 | -0.83% | 93,635 |
| Jul 10, 2025 | 19.24 | 19.40 | 19.21 | 19.35 | 19.05 | 0.36% | 77,410 |
| Jul 9, 2025 | 19.90 | 19.90 | 19.15 | 19.28 | 18.98 | -2.33% | 150,686 |
| Jul 8, 2025 | 19.75 | 19.79 | 19.50 | 19.74 | 19.43 | 0.77% | 54,581 |
| Jul 7, 2025 | 19.56 | 19.72 | 19.50 | 19.59 | 19.28 | -1.21% | 78,609 |
| Jul 3, 2025 | 19.92 | 19.96 | 19.78 | 19.83 | 19.52 | -0.20% | 43,846 |