Thornburg Income Builder Opportunities Trust (TBLD)

NASDAQ: TBLD · Real-Time Price · USD

21.80

-0.05 (-0.23%)

At close: Jul 13, 2026, 4:00 PM EDT

21.76

-0.05 (-0.21%)

After-hours: Jul 13, 2026, 4:10 PM EDT

TBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	21.75	21.85	21.64	21.80	21.80	0.25%	31,656
Jul 10, 2026	21.92	21.93	21.73	21.85	21.75	-	148,170
Jul 9, 2026	21.91	21.91	21.59	21.85	21.75	0.18%	40,693
Jul 8, 2026	21.98	22.13	21.50	21.81	21.71	-1.09%	55,149
Jul 7, 2026	21.97	22.14	21.90	22.05	21.94	-0.41%	22,829
Jul 6, 2026	22.16	22.16	21.90	22.14	22.03	0.82%	26,830
Jul 2, 2026	21.99	22.14	21.80	21.96	21.86	0.27%	38,503
Jul 1, 2026	21.97	22.16	21.75	21.90	21.80	-0.77%	22,168
Jun 30, 2026	22.09	22.28	21.85	22.07	21.96	-0.41%	47,521
Jun 29, 2026	21.83	22.28	21.80	22.16	22.05	1.74%	54,692
Jun 26, 2026	21.79	22.14	21.75	21.78	21.68	-0.32%	40,826
Jun 25, 2026	21.63	22.28	21.51	21.85	21.75	1.02%	32,769
Jun 24, 2026	21.41	21.90	21.39	21.63	21.53	0.84%	50,030
Jun 23, 2026	21.72	21.72	21.40	21.45	21.35	-1.24%	48,612
Jun 22, 2026	22.06	22.06	21.71	21.72	21.62	-1.14%	73,350
Jun 18, 2026	21.65	22.04	21.60	21.97	21.87	1.52%	79,419
Jun 17, 2026	21.92	22.03	21.39	21.64	21.54	-1.19%	42,468
Jun 16, 2026	22.17	22.24	21.65	21.90	21.80	-0.45%	36,225
Jun 15, 2026	22.09	22.23	21.82	22.00	21.90	0.87%	26,373
Jun 12, 2026	21.68	21.90	21.56	21.81	21.71	-0.09%	61,877
Jun 11, 2026	21.46	21.84	21.40	21.83	21.73	1.98%	73,627
Jun 10, 2026	21.35	21.80	21.27	21.51	21.30	-0.05%	68,034
Jun 9, 2026	21.72	21.73	21.30	21.52	21.31	-0.81%	49,651
Jun 8, 2026	21.84	21.85	21.65	21.70	21.49	-0.39%	34,212
Jun 5, 2026	22.15	22.15	21.70	21.78	21.57	-1.22%	42,094
Jun 4, 2026	22.15	22.28	22.00	22.05	21.84	0.05%	39,532
Jun 3, 2026	22.13	22.29	21.87	22.04	21.83	-0.63%	40,894
Jun 2, 2026	22.41	22.55	22.00	22.18	21.97	-1.16%	56,534
Jun 1, 2026	22.69	22.74	22.16	22.44	22.22	-1.10%	34,460
May 29, 2026	22.64	22.73	22.37	22.69	22.47	0.84%	50,093
May 28, 2026	22.61	22.75	22.19	22.50	22.28	-1.14%	30,193
May 27, 2026	22.99	22.99	22.08	22.76	22.54	-0.35%	68,752
May 26, 2026	22.77	22.87	22.47	22.84	22.62	0.31%	64,343
May 22, 2026	22.53	22.85	22.19	22.77	22.55	1.70%	77,296
May 21, 2026	22.20	22.47	21.98	22.39	22.18	0.54%	48,307
May 20, 2026	22.08	22.32	22.01	22.27	22.06	1.55%	85,155
May 19, 2026	21.95	21.95	21.73	21.93	21.72	0.37%	61,343
May 18, 2026	21.86	22.00	21.78	21.85	21.64	-0.14%	28,804
May 15, 2026	21.96	22.13	21.85	21.88	21.67	-0.91%	34,672
May 14, 2026	22.00	22.18	21.90	22.08	21.87	0.64%	59,108
May 13, 2026	21.83	22.08	21.67	21.94	21.73	0.64%	45,523
May 12, 2026	21.85	21.90	21.66	21.80	21.59	-0.46%	47,303
May 11, 2026	21.85	22.13	21.79	21.90	21.69	-0.21%	78,010
May 8, 2026	21.94	22.33	21.94	22.05	21.74	0.14%	69,869
May 7, 2026	22.19	22.38	21.85	22.02	21.71	-0.25%	50,087
May 6, 2026	21.95	22.22	21.93	22.08	21.76	0.75%	72,779
May 5, 2026	21.95	22.00	21.75	21.91	21.60	0.67%	65,526
May 4, 2026	21.62	22.10	21.52	21.77	21.45	-0.30%	61,869
May 1, 2026	21.89	22.02	21.53	21.83	21.52	0.14%	52,639
Apr 30, 2026	21.51	21.82	21.51	21.80	21.49	1.16%	123,862