Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
22.27
+0.04 (0.18%)
At close: Aug 21, 2026, 4:00 PM EDT
22.29
+0.02 (0.07%)
After-hours: Aug 21, 2026, 7:30 PM EDT
TBLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.25 | 22.35 | 22.09 | 22.27 | 22.27 | 0.18% | 51,302 |
| Aug 20, 2026 | 22.13 | 22.42 | 22.08 | 22.23 | 22.23 | -0.58% | 86,833 |
| Aug 19, 2026 | 22.07 | 22.49 | 22.07 | 22.36 | 22.36 | 1.54% | 34,281 |
| Aug 18, 2026 | 22.33 | 22.43 | 21.91 | 22.02 | 22.02 | -1.23% | 59,470 |
| Aug 17, 2026 | 22.36 | 22.39 | 22.20 | 22.30 | 22.30 | -0.69% | 20,234 |
| Aug 14, 2026 | 22.44 | 22.51 | 22.35 | 22.45 | 22.45 | 0.04% | 17,030 |
| Aug 13, 2026 | 22.54 | 22.60 | 22.35 | 22.44 | 22.44 | 0.11% | 35,470 |
| Aug 12, 2026 | 22.46 | 22.57 | 22.43 | 22.52 | 22.42 | 0.45% | 39,880 |
| Aug 11, 2026 | 22.42 | 22.50 | 22.22 | 22.42 | 22.32 | 0.04% | 35,497 |
| Aug 10, 2026 | 22.23 | 22.49 | 22.22 | 22.41 | 22.31 | 0.40% | 42,733 |
| Aug 7, 2026 | 22.24 | 22.32 | 21.97 | 22.32 | 22.22 | 0.95% | 33,404 |
| Aug 6, 2026 | 22.20 | 22.30 | 22.05 | 22.11 | 22.01 | -0.23% | 29,332 |
| Aug 5, 2026 | 22.32 | 22.35 | 21.92 | 22.16 | 22.06 | -0.31% | 48,387 |
| Aug 4, 2026 | 21.98 | 22.39 | 21.84 | 22.23 | 22.13 | 0.68% | 62,084 |
| Aug 3, 2026 | 21.91 | 22.12 | 21.75 | 22.08 | 21.98 | 0.78% | 71,004 |
| Jul 31, 2026 | 21.80 | 22.02 | 21.62 | 21.91 | 21.81 | 0.46% | 52,854 |
| Jul 30, 2026 | 21.65 | 21.91 | 21.61 | 21.81 | 21.71 | 0.97% | 52,392 |
| Jul 29, 2026 | 21.63 | 21.90 | 21.56 | 21.60 | 21.50 | -0.83% | 42,481 |
| Jul 28, 2026 | 21.65 | 21.91 | 21.55 | 21.78 | 21.68 | 0.60% | 42,129 |
| Jul 27, 2026 | 21.75 | 21.94 | 21.58 | 21.65 | 21.55 | -0.60% | 53,794 |
| Jul 24, 2026 | 21.69 | 21.91 | 21.52 | 21.78 | 21.68 | -0.14% | 58,164 |
| Jul 23, 2026 | 21.76 | 22.01 | 21.51 | 21.81 | 21.71 | -0.50% | 35,503 |
| Jul 22, 2026 | 21.87 | 22.05 | 21.81 | 21.92 | 21.82 | 0.05% | 50,539 |
| Jul 21, 2026 | 22.04 | 22.04 | 21.75 | 21.91 | 21.81 | -0.20% | 48,519 |
| Jul 20, 2026 | 22.23 | 22.23 | 21.75 | 21.96 | 21.85 | -0.43% | 63,221 |
| Jul 17, 2026 | 21.87 | 22.16 | 21.75 | 22.05 | 21.95 | 0.55% | 69,040 |
| Jul 16, 2026 | 21.90 | 22.00 | 21.72 | 21.93 | 21.83 | 0.18% | 26,110 |
| Jul 15, 2026 | 21.97 | 21.99 | 21.81 | 21.89 | 21.79 | -0.36% | 38,671 |
| Jul 14, 2026 | 21.73 | 22.00 | 21.73 | 21.97 | 21.87 | 0.78% | 39,687 |
| Jul 13, 2026 | 21.75 | 21.85 | 21.64 | 21.80 | 21.70 | 0.25% | 31,656 |
| Jul 10, 2026 | 21.92 | 21.93 | 21.73 | 21.85 | 21.65 | - | 148,170 |
| Jul 9, 2026 | 21.91 | 21.91 | 21.59 | 21.85 | 21.65 | 0.18% | 40,693 |
| Jul 8, 2026 | 21.98 | 22.13 | 21.50 | 21.81 | 21.61 | -1.09% | 55,149 |
| Jul 7, 2026 | 21.97 | 22.14 | 21.90 | 22.05 | 21.84 | -0.41% | 22,829 |
| Jul 6, 2026 | 22.16 | 22.16 | 21.90 | 22.14 | 21.93 | 0.82% | 26,830 |
| Jul 2, 2026 | 21.99 | 22.14 | 21.80 | 21.96 | 21.75 | 0.27% | 38,503 |
| Jul 1, 2026 | 21.97 | 22.16 | 21.75 | 21.90 | 21.69 | -0.77% | 22,168 |
| Jun 30, 2026 | 22.09 | 22.28 | 21.85 | 22.07 | 21.86 | -0.41% | 47,521 |
| Jun 29, 2026 | 21.83 | 22.28 | 21.80 | 22.16 | 21.95 | 1.74% | 54,692 |
| Jun 26, 2026 | 21.79 | 22.14 | 21.75 | 21.78 | 21.58 | -0.32% | 40,826 |
| Jun 25, 2026 | 21.63 | 22.28 | 21.51 | 21.85 | 21.65 | 1.02% | 32,769 |
| Jun 24, 2026 | 21.41 | 21.90 | 21.39 | 21.63 | 21.43 | 0.84% | 50,030 |
| Jun 23, 2026 | 21.72 | 21.72 | 21.40 | 21.45 | 21.25 | -1.24% | 48,612 |
| Jun 22, 2026 | 22.06 | 22.06 | 21.71 | 21.72 | 21.52 | -1.14% | 73,350 |
| Jun 18, 2026 | 21.65 | 22.04 | 21.60 | 21.97 | 21.76 | 1.52% | 79,419 |
| Jun 17, 2026 | 21.92 | 22.03 | 21.39 | 21.64 | 21.44 | -1.19% | 42,468 |
| Jun 16, 2026 | 22.17 | 22.24 | 21.65 | 21.90 | 21.69 | -0.45% | 36,225 |
| Jun 15, 2026 | 22.09 | 22.23 | 21.82 | 22.00 | 21.79 | 0.87% | 26,373 |
| Jun 12, 2026 | 21.68 | 21.90 | 21.56 | 21.81 | 21.61 | -0.09% | 61,877 |
| Jun 11, 2026 | 21.46 | 21.84 | 21.40 | 21.83 | 21.63 | 1.98% | 73,627 |