Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
19.54
-0.84 (-4.10%)
At close: Jul 18, 2025, 4:00 PM
19.38
-0.16 (-0.79%)
After-hours: Jul 18, 2025, 4:04 PM EDT
TBLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 20.50 | 20.50 | 19.38 | 19.38 | 19.38 | -4.86% | 217,401 |
Jul 17, 2025 | 19.74 | 20.55 | 19.72 | 20.37 | 20.37 | 2.65% | 273,541 |
Jul 16, 2025 | 19.79 | 19.89 | 19.52 | 19.85 | 19.85 | 1.30% | 131,018 |
Jul 15, 2025 | 19.76 | 19.77 | 19.40 | 19.59 | 19.59 | -0.71% | 65,721 |
Jul 14, 2025 | 19.38 | 19.80 | 19.29 | 19.73 | 19.73 | 2.81% | 90,538 |
Jul 11, 2025 | 18.79 | 19.40 | 18.77 | 19.19 | 19.19 | -0.83% | 93,635 |
Jul 10, 2025 | 19.24 | 19.40 | 19.21 | 19.35 | 19.25 | 0.36% | 77,410 |
Jul 9, 2025 | 19.90 | 19.90 | 19.15 | 19.28 | 19.18 | -2.33% | 150,686 |
Jul 8, 2025 | 19.75 | 19.79 | 19.50 | 19.74 | 19.63 | 0.77% | 54,581 |
Jul 7, 2025 | 19.56 | 19.72 | 19.50 | 19.59 | 19.48 | -1.21% | 78,609 |
Jul 3, 2025 | 19.92 | 19.96 | 19.78 | 19.83 | 19.72 | -0.20% | 43,846 |
Jul 2, 2025 | 19.68 | 19.97 | 19.43 | 19.87 | 19.76 | 0.51% | 103,761 |
Jul 1, 2025 | 19.15 | 19.82 | 19.10 | 19.77 | 19.66 | 0.76% | 104,580 |
Jun 30, 2025 | 19.46 | 19.81 | 19.35 | 19.62 | 19.51 | 0.82% | 75,530 |
Jun 27, 2025 | 19.10 | 19.49 | 19.10 | 19.46 | 19.36 | 0.93% | 65,382 |
Jun 26, 2025 | 19.10 | 19.41 | 19.07 | 19.28 | 19.18 | 0.89% | 86,782 |
Jun 25, 2025 | 18.99 | 19.12 | 18.90 | 19.11 | 19.01 | 0.63% | 79,482 |
Jun 24, 2025 | 19.12 | 19.12 | 18.83 | 18.99 | 18.89 | 0.11% | 90,024 |
Jun 23, 2025 | 18.86 | 18.98 | 18.75 | 18.97 | 18.87 | 0.96% | 73,339 |
Jun 20, 2025 | 18.88 | 18.91 | 18.64 | 18.79 | 18.69 | -0.11% | 88,024 |
Jun 18, 2025 | 18.82 | 18.89 | 18.73 | 18.81 | 18.71 | 0.48% | 58,331 |
Jun 17, 2025 | 18.85 | 18.92 | 18.64 | 18.72 | 18.62 | -1.11% | 75,246 |
Jun 16, 2025 | 18.80 | 19.00 | 18.75 | 18.93 | 18.83 | 0.85% | 41,419 |
Jun 13, 2025 | 18.82 | 18.97 | 18.61 | 18.77 | 18.67 | 0.11% | 60,677 |
Jun 12, 2025 | 18.76 | 18.81 | 18.65 | 18.75 | 18.65 | -0.32% | 82,994 |
Jun 11, 2025 | 18.78 | 18.90 | 18.68 | 18.81 | 18.61 | 0.11% | 65,231 |
Jun 10, 2025 | 18.89 | 18.89 | 18.67 | 18.79 | 18.59 | - | 75,510 |
Jun 9, 2025 | 18.89 | 18.89 | 18.60 | 18.79 | 18.59 | -0.37% | 46,672 |
Jun 6, 2025 | 18.82 | 18.91 | 18.62 | 18.86 | 18.66 | 0.75% | 78,468 |
Jun 5, 2025 | 18.82 | 18.98 | 18.67 | 18.72 | 18.52 | -0.58% | 88,892 |
Jun 4, 2025 | 18.71 | 18.93 | 18.61 | 18.83 | 18.63 | 0.91% | 78,117 |
Jun 3, 2025 | 18.84 | 18.84 | 18.61 | 18.66 | 18.46 | -0.11% | 64,973 |
Jun 2, 2025 | 18.56 | 18.84 | 18.50 | 18.68 | 18.48 | 0.81% | 110,838 |
May 30, 2025 | 18.50 | 18.58 | 18.35 | 18.53 | 18.33 | 0.27% | 91,441 |
May 29, 2025 | 18.29 | 18.49 | 18.29 | 18.48 | 18.28 | 0.54% | 70,459 |
May 28, 2025 | 18.47 | 18.47 | 18.28 | 18.38 | 18.18 | -0.33% | 51,069 |
May 27, 2025 | 18.46 | 18.46 | 18.25 | 18.44 | 18.24 | 0.33% | 82,308 |
May 23, 2025 | 18.30 | 18.39 | 18.06 | 18.38 | 18.18 | 0.55% | 75,502 |
May 22, 2025 | 18.31 | 18.42 | 18.16 | 18.28 | 18.08 | 0.86% | 69,859 |
May 21, 2025 | 18.23 | 18.43 | 18.02 | 18.13 | 17.93 | -0.08% | 150,762 |
May 20, 2025 | 18.54 | 18.54 | 18.07 | 18.14 | 17.94 | -0.60% | 215,086 |
May 19, 2025 | 18.40 | 18.41 | 18.15 | 18.25 | 18.05 | -0.30% | 104,088 |
May 16, 2025 | 18.37 | 18.48 | 18.24 | 18.31 | 18.11 | 0.19% | 60,376 |
May 15, 2025 | 18.42 | 18.55 | 18.23 | 18.27 | 18.07 | - | 68,641 |
May 14, 2025 | 18.17 | 18.40 | 18.16 | 18.27 | 18.07 | 0.77% | 72,068 |
May 13, 2025 | 18.23 | 18.33 | 18.00 | 18.13 | 17.93 | -0.06% | 79,436 |
May 12, 2025 | 18.35 | 18.35 | 18.04 | 18.14 | 17.94 | -0.17% | 91,837 |
May 9, 2025 | 18.31 | 18.31 | 18.01 | 18.17 | 17.87 | -0.11% | 50,617 |
May 8, 2025 | 18.33 | 18.43 | 18.10 | 18.19 | 17.89 | -0.27% | 60,831 |
May 7, 2025 | 18.38 | 18.39 | 18.04 | 18.24 | 17.94 | 0.22% | 41,647 |