Skip to main content
Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
17.84
-0.10 (-0.56%)
At close: Apr 1, 2025, 4:00 PM
17.86
+0.02 (0.11%)
After-hours: Apr 1, 2025, 4:05 PM EDT

TBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202518.0318.0317.7217.8417.84-0.56%94,734
Mar 31, 202517.7017.9417.6617.9417.941.13%96,682
Mar 28, 202517.7817.7917.7117.7417.740.05%65,859
Mar 27, 202517.8017.8817.7217.7317.73-0.22%60,789
Mar 26, 202517.8717.8717.7217.7717.77-0.28%29,650
Mar 25, 202517.8317.8817.7517.8217.820.28%46,843
Mar 24, 202517.8717.8817.7217.7717.77-0.06%80,193
Mar 21, 202517.8017.8817.7317.7817.78-0.22%41,333
Mar 20, 202517.8017.8517.7117.8217.82-92,856
Mar 19, 202517.7417.8317.6017.8217.820.85%100,852
Mar 18, 202517.5517.7117.4817.6717.670.63%40,583
Mar 17, 202517.6117.7717.4517.5617.56-75,699
Mar 14, 202517.5517.7317.5017.5617.560.17%47,646
Mar 13, 202517.5217.8317.5117.5317.53-0.79%47,476
Mar 12, 202517.6817.7617.5017.6717.570.83%65,631
Mar 11, 202517.6717.7117.5217.5317.420.03%41,880
Mar 10, 202517.4617.8317.4617.5217.42-0.51%56,178
Mar 7, 202517.7317.8517.5217.6117.51-0.65%104,427
Mar 6, 202517.7617.8817.7117.7317.62-0.73%73,856
Mar 5, 202517.6617.8917.6517.8617.751.48%85,075
Mar 4, 202517.6117.7217.3017.6017.49-0.20%72,138
Mar 3, 202517.4117.7417.4117.6317.530.74%64,931
Feb 28, 202517.4917.5917.4217.5017.400.55%82,079
Feb 27, 202517.5717.5717.4017.4117.30-0.43%60,106
Feb 26, 202517.3617.6217.3517.4817.380.72%46,101
Feb 25, 202517.3017.4317.2817.3617.250.38%83,111
Feb 24, 202517.4517.5917.2617.2917.19-0.86%107,351
Feb 21, 202517.3817.6417.2717.4417.34-0.51%140,378
Feb 20, 202517.4717.5317.3417.5317.430.69%61,676
Feb 19, 202517.3217.4417.2517.4117.31-0.23%63,860
Feb 18, 202517.5017.5217.3217.4517.350.17%38,756
Feb 14, 202517.3817.4517.2517.4217.320.46%40,792
Feb 13, 202517.2217.3417.1017.3417.240.64%46,525
Feb 12, 202517.2017.2717.0817.2317.030.12%49,155
Feb 11, 202517.2117.2817.1817.2117.01-0.35%33,497
Feb 10, 202517.3917.3917.2017.2717.07-29,828
Feb 7, 202517.2517.3317.1917.2717.07-75,145
Feb 6, 202517.2717.3117.1517.2717.070.70%55,962
Feb 5, 202517.0617.1916.9917.1516.950.53%61,782
Feb 4, 202516.8217.1016.8217.0616.860.83%56,540
Feb 3, 202516.6317.0716.6316.9216.72-0.85%59,476
Jan 31, 202516.9617.0916.9117.0716.860.26%94,839
Jan 30, 202516.8517.1016.8017.0216.820.41%99,402
Jan 29, 202516.8617.0516.8216.9516.750.30%66,733
Jan 28, 202516.8716.9516.7816.9016.700.12%61,230
Jan 27, 202516.7816.9316.4116.8816.68-86,737
Jan 24, 202517.1017.1016.8616.8816.68-0.53%65,050
Jan 23, 202516.9517.0316.8616.9716.770.24%74,810
Jan 22, 202517.1017.1016.9016.9316.73-0.41%74,913
Jan 21, 202517.1717.1716.7817.0016.801.31%89,440