Skip to main content
Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
16.53
+0.06 (0.36%)
Nov 22, 2024, 4:00 PM EST - Market closed

TBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.4716.5716.4316.5316.530.43%57,584
Nov 21, 202416.4316.6216.4316.4616.46-0.18%85,895
Nov 20, 202416.7016.7016.4116.4916.49-0.84%78,282
Nov 19, 202416.5516.7016.4816.6316.630.18%68,975
Nov 18, 202416.5916.6916.4016.6016.600.24%144,405
Nov 15, 202416.4716.6416.4716.5616.56-0.66%33,404
Nov 14, 202416.7016.7116.5616.6716.670.73%40,409
Nov 13, 202416.5216.7016.5216.5516.55-0.66%62,609
Nov 12, 202417.0017.0216.6216.6616.66-2.06%77,418
Nov 11, 202417.0217.1716.9617.0116.90-0.41%57,506
Nov 8, 202417.0517.2116.9217.0816.970.18%40,856
Nov 7, 202417.0517.2016.9817.0516.94-0.81%59,036
Nov 6, 202416.9817.3516.9817.1917.08-0.58%39,518
Nov 5, 202417.2017.3117.0417.2917.180.58%30,933
Nov 4, 202417.1717.3017.0217.1917.08-0.69%49,968
Nov 1, 202417.3217.3917.1017.3117.200.87%46,952
Oct 31, 202417.2917.4017.1017.1617.05-0.75%57,533
Oct 30, 202417.1017.3717.1017.2917.181.17%49,601
Oct 29, 202417.1517.3717.0017.0916.98-1.10%53,802
Oct 28, 202417.1917.3517.1117.2817.170.85%35,884
Oct 25, 202417.1517.3517.0917.1417.03-0.09%54,819
Oct 24, 202417.1817.2917.1217.1517.04-0.64%42,312
Oct 23, 202417.3117.4517.1317.2617.15-0.46%34,459
Oct 22, 202417.4417.4517.2217.3417.23-0.21%58,022
Oct 21, 202417.5317.6517.2417.3817.27-0.59%73,976
Oct 18, 202417.2517.6017.2117.4817.371.27%56,801
Oct 17, 202417.6217.6217.1317.2617.15-1.60%84,817
Oct 16, 202417.4317.5917.2817.5417.431.27%41,923
Oct 15, 202417.3517.3517.1017.3217.210.52%76,437
Oct 14, 202417.3517.3617.1617.2317.120.20%64,625
Oct 11, 202417.0417.5417.0417.2017.090.26%118,742
Oct 10, 202417.2917.3417.0917.1516.94-0.17%135,917
Oct 9, 202417.4417.5917.1817.1816.97-1.49%147,394
Oct 8, 202417.5617.5617.3917.4417.23-0.11%60,168
Oct 7, 202417.5017.8617.2917.4617.25-0.17%32,669
Oct 4, 202417.6717.8617.3617.4917.28-0.23%52,131
Oct 3, 202417.5117.7017.2517.5317.32-0.40%86,489
Oct 2, 202417.7717.8617.5117.6017.39-0.40%70,286
Oct 1, 202417.8417.8417.5617.6717.45-0.84%75,847
Sep 30, 202417.5917.8717.4617.8217.601.83%77,754
Sep 27, 202417.6017.6317.4417.5017.29-0.51%79,800
Sep 26, 202417.8717.8717.5017.5917.38-0.90%71,592
Sep 25, 202417.5517.8817.5217.7517.531.37%110,833
Sep 24, 202417.4217.6317.2417.5117.300.63%106,810
Sep 23, 202417.5617.8417.3817.4017.19-1.02%61,026
Sep 20, 202417.8217.8917.5817.5817.37-0.73%97,755
Sep 19, 202417.6517.7517.5517.7117.490.51%75,644
Sep 18, 202417.5017.7517.5017.6217.410.74%82,832
Sep 17, 202417.3617.6117.2417.4917.280.75%128,353
Sep 16, 202417.4717.5917.2417.3617.15-0.23%114,574
Sep 13, 202417.3317.4817.3017.4017.190.40%72,572
Sep 12, 202417.5017.5117.3317.3317.020.06%105,364
Sep 11, 202417.3017.3917.2017.3217.010.23%71,842
Sep 10, 202417.3117.3817.2017.2816.97-0.97%58,850
Sep 9, 202417.2417.4717.2417.4517.140.87%129,451
Sep 6, 202417.4417.4417.2517.3016.99-0.52%89,740
Sep 5, 202417.3017.4417.0617.3917.080.64%78,486
Sep 4, 202417.1017.3817.1017.2816.971.29%93,776
Sep 3, 202417.0617.2017.0017.0616.75-0.23%58,501
Aug 30, 202417.0017.2917.0017.1016.790.18%47,561
Aug 29, 202417.0017.1516.9817.0716.760.35%36,479
Aug 28, 202417.0617.0916.9117.0116.70-0.06%53,371
Aug 27, 202417.0317.0716.9017.0216.710.41%50,356
Aug 26, 202417.0417.0616.8616.9516.640.24%80,889
Aug 23, 202416.8317.0716.8316.9116.601.32%42,550
Aug 22, 202417.0717.0716.6216.6916.39-1.48%102,328
Aug 21, 202417.0317.0816.9016.9416.630.12%49,329
Aug 20, 202416.9717.0916.7416.9216.610.36%145,790
Aug 19, 202416.8016.8616.6016.8616.560.96%54,023
Aug 16, 202416.6516.7316.5316.7016.400.36%89,376
Aug 15, 202416.8116.8816.6316.6416.34-0.78%58,810
Aug 14, 202416.7116.8216.6216.7716.470.90%45,062
Aug 13, 202416.5616.7116.5016.6216.320.84%29,754
Aug 12, 202416.4316.8316.4316.4816.18-0.48%39,961
Aug 9, 202416.3916.6916.3916.5616.160.30%43,212
Aug 8, 202416.2616.7816.2616.5116.111.35%45,623
Aug 7, 202416.6516.6516.2816.2915.900.37%72,972
Aug 6, 202416.1416.2716.0816.2315.841.44%67,907
Aug 5, 202416.0416.1615.9116.0015.61-1.54%81,130
Aug 2, 202416.2916.3016.1216.2515.86-0.43%56,755
Aug 1, 202416.3416.4016.2516.3215.92-0.85%59,736
Jul 31, 202416.3816.4916.3416.4616.060.61%67,299
Jul 30, 202416.2116.3916.1716.3615.960.62%110,181
Jul 29, 202416.2716.4116.1116.2615.87-0.28%48,319
Jul 26, 202416.2916.4516.1416.3115.911.02%39,147
Jul 25, 202416.1016.2116.0516.1415.750.56%55,846
Jul 24, 202416.3016.3016.0516.0515.66-1.71%78,788
Jul 23, 202416.3416.3816.2816.3315.93-0.55%77,547
Jul 22, 202416.4516.4716.3816.4216.020.12%77,037
Jul 19, 202416.5016.5016.3616.4016.000.18%69,116
Jul 18, 202416.4916.5016.3216.3715.970.12%57,546
Jul 17, 202416.4716.4716.3016.3515.95-0.85%44,314
Jul 16, 202416.5616.5716.4316.4916.090.12%71,083
Jul 15, 202416.5416.7616.3916.4716.07-0.60%89,117
Jul 12, 202416.6116.6816.5516.5716.17-0.24%45,744
Jul 11, 202416.5816.8616.5316.6116.21-0.48%149,964
Jul 10, 202416.6616.7016.4816.6916.180.85%53,728
Jul 9, 202416.4816.6016.4816.5516.050.30%68,520
Jul 8, 202416.4416.5316.4416.5016.000.24%80,406
Jul 5, 202416.3616.5116.3316.4615.960.67%76,557