Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
20.75
+0.03 (0.14%)
Nov 11, 2026, 4:00 PM EST - Market closed
TBLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.59 | 20.84 | 20.59 | 20.75 | 20.75 | 0.65% | 37,525 |
| Nov 10, 2026 | 20.88 | 20.88 | 20.51 | 20.72 | 20.62 | -0.34% | 45,634 |
| Nov 9, 2026 | 20.70 | 20.85 | 20.67 | 20.79 | 20.69 | 1.27% | 41,867 |
| Nov 6, 2026 | 20.30 | 20.83 | 20.30 | 20.53 | 20.43 | 0.74% | 46,825 |
| Nov 5, 2026 | 20.71 | 20.74 | 20.35 | 20.38 | 20.28 | -2.39% | 43,226 |
| Nov 4, 2026 | 20.63 | 20.94 | 20.63 | 20.88 | 20.78 | 1.90% | 49,673 |
| Nov 3, 2026 | 20.49 | 20.57 | 20.42 | 20.49 | 20.39 | -0.58% | 30,434 |
| Nov 2, 2026 | 20.45 | 20.68 | 20.45 | 20.61 | 20.51 | 0.83% | 34,663 |
| Oct 30, 2026 | 20.34 | 20.64 | 20.34 | 20.44 | 20.34 | -0.73% | 45,286 |
| Oct 29, 2026 | 20.22 | 20.59 | 20.22 | 20.59 | 20.49 | 1.38% | 42,996 |
| Oct 28, 2026 | 20.32 | 20.37 | 20.20 | 20.31 | 20.21 | -0.25% | 48,966 |
| Oct 27, 2026 | 20.40 | 20.47 | 20.27 | 20.36 | 20.26 | 0.20% | 47,575 |
| Oct 26, 2026 | 20.29 | 20.43 | 20.24 | 20.32 | 20.22 | 0.15% | 22,076 |
| Oct 23, 2026 | 20.51 | 20.51 | 20.17 | 20.29 | 20.19 | -0.20% | 35,939 |
| Oct 22, 2026 | 20.47 | 20.47 | 20.30 | 20.33 | 20.23 | -0.68% | 37,833 |
| Oct 21, 2026 | 20.45 | 20.52 | 20.31 | 20.47 | 20.37 | 0.29% | 26,308 |
| Oct 20, 2026 | 20.41 | 20.48 | 20.21 | 20.41 | 20.31 | 0.59% | 47,136 |
| Oct 19, 2026 | 20.49 | 20.67 | 20.15 | 20.29 | 20.19 | -0.64% | 119,915 |
| Oct 16, 2026 | 20.43 | 20.52 | 20.33 | 20.42 | 20.32 | -0.20% | 43,370 |
| Oct 15, 2026 | 20.20 | 20.46 | 20.20 | 20.46 | 20.36 | 1.24% | 52,670 |
| Oct 14, 2026 | 20.19 | 20.26 | 20.05 | 20.21 | 20.11 | 0.05% | 45,177 |
| Oct 13, 2026 | 20.47 | 20.47 | 20.19 | 20.20 | 20.10 | -0.77% | 67,295 |
| Oct 12, 2026 | 20.56 | 20.56 | 20.26 | 20.46 | 20.25 | - | 70,721 |
| Oct 9, 2026 | 20.30 | 20.50 | 20.30 | 20.46 | 20.25 | 1.09% | 34,973 |
| Oct 8, 2026 | 20.20 | 20.39 | 19.96 | 20.24 | 20.04 | -0.20% | 76,355 |
| Oct 7, 2026 | 20.38 | 20.38 | 20.12 | 20.28 | 20.08 | 0.22% | 37,106 |
| Oct 6, 2026 | 20.22 | 20.33 | 19.99 | 20.24 | 20.03 | 1.43% | 60,699 |
| Oct 5, 2026 | 20.20 | 20.23 | 19.80 | 19.95 | 19.75 | -1.29% | 142,357 |
| Oct 2, 2026 | 20.12 | 20.40 | 20.12 | 20.21 | 20.01 | 0.45% | 69,453 |
| Oct 1, 2026 | 20.38 | 20.38 | 20.01 | 20.12 | 19.92 | -0.98% | 54,995 |
| Sep 30, 2026 | 20.44 | 20.45 | 20.12 | 20.32 | 20.12 | 0.15% | 79,263 |
| Sep 29, 2026 | 20.43 | 20.57 | 20.03 | 20.29 | 20.09 | -0.10% | 54,894 |
| Sep 28, 2026 | 20.50 | 20.50 | 20.26 | 20.31 | 20.11 | -0.81% | 45,466 |
| Sep 25, 2026 | 20.41 | 20.48 | 20.33 | 20.48 | 20.27 | 0.66% | 50,838 |
| Sep 24, 2026 | 20.45 | 20.48 | 20.25 | 20.34 | 20.13 | -0.68% | 55,322 |
| Sep 23, 2026 | 20.70 | 20.72 | 20.41 | 20.48 | 20.27 | -1.25% | 48,105 |
| Sep 22, 2026 | 20.71 | 20.80 | 20.60 | 20.74 | 20.53 | 0.24% | 57,146 |
| Sep 21, 2026 | 20.87 | 20.87 | 20.51 | 20.69 | 20.48 | 0.10% | 98,193 |
| Sep 18, 2026 | 20.75 | 20.88 | 20.52 | 20.67 | 20.46 | -0.34% | 87,559 |
| Sep 17, 2026 | 20.85 | 21.03 | 20.70 | 20.74 | 20.53 | -0.34% | 240,604 |
| Sep 16, 2026 | 20.85 | 20.97 | 20.73 | 20.81 | 20.60 | -0.24% | 53,086 |
| Sep 15, 2026 | 21.03 | 21.09 | 20.76 | 20.86 | 20.65 | -1.28% | 154,383 |
| Sep 14, 2026 | 21.37 | 21.40 | 20.81 | 21.13 | 20.92 | -1.17% | 82,183 |
| Sep 11, 2026 | 21.53 | 21.77 | 21.26 | 21.38 | 21.16 | 0.25% | 39,718 |
| Sep 10, 2026 | 21.69 | 21.71 | 21.22 | 21.43 | 21.11 | -1.36% | 95,400 |
| Sep 9, 2026 | 21.91 | 21.91 | 21.58 | 21.73 | 21.40 | -0.64% | 101,365 |
| Sep 8, 2026 | 22.13 | 22.17 | 21.57 | 21.87 | 21.54 | -0.93% | 106,641 |
| Sep 4, 2026 | 21.95 | 22.17 | 21.95 | 22.07 | 21.74 | -0.27% | 32,909 |
| Sep 3, 2026 | 22.22 | 22.28 | 21.92 | 22.13 | 21.80 | -0.27% | 122,752 |
| Sep 2, 2026 | 22.45 | 22.45 | 22.00 | 22.19 | 21.86 | -0.76% | 66,073 |