Thornburg Income Builder Opportunities Trust (TBLD)

TBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.85	21.85	21.80	21.80	-	-0.46%	41,852
Jun 16, 2026	22.17	22.24	21.65	21.90	21.90	-0.45%	36,225
Jun 15, 2026	22.09	22.23	21.82	22.00	22.00	0.87%	26,373
Jun 12, 2026	21.68	21.90	21.56	21.81	21.81	-0.09%	61,877
Jun 11, 2026	21.46	21.84	21.40	21.83	21.83	1.98%	73,627
Jun 10, 2026	21.35	21.80	21.27	21.51	21.41	-0.05%	68,034
Jun 9, 2026	21.72	21.73	21.30	21.52	21.42	-0.81%	49,651
Jun 8, 2026	21.84	21.85	21.65	21.70	21.59	-0.39%	34,212
Jun 5, 2026	22.15	22.15	21.70	21.78	21.67	-1.22%	42,094
Jun 4, 2026	22.15	22.28	22.00	22.05	21.94	0.05%	39,532
Jun 3, 2026	22.13	22.29	21.87	22.04	21.93	-0.63%	40,894
Jun 2, 2026	22.41	22.55	22.00	22.18	22.07	-1.16%	56,534
Jun 1, 2026	22.69	22.74	22.16	22.44	22.33	-1.10%	34,460
May 29, 2026	22.64	22.73	22.37	22.69	22.58	0.84%	50,093
May 28, 2026	22.61	22.75	22.19	22.50	22.39	-1.14%	30,193
May 27, 2026	22.99	22.99	22.08	22.76	22.65	-0.35%	68,752
May 26, 2026	22.77	22.87	22.47	22.84	22.73	0.31%	64,343
May 22, 2026	22.53	22.85	22.19	22.77	22.66	1.70%	77,296
May 21, 2026	22.20	22.47	21.98	22.39	22.28	0.54%	48,307
May 20, 2026	22.08	22.32	22.01	22.27	22.16	1.55%	85,155
May 19, 2026	21.95	21.95	21.73	21.93	21.82	0.37%	61,343
May 18, 2026	21.86	22.00	21.78	21.85	21.74	-0.14%	28,804
May 15, 2026	21.96	22.13	21.85	21.88	21.77	-0.91%	34,672
May 14, 2026	22.00	22.18	21.90	22.08	21.97	0.64%	59,108
May 13, 2026	21.83	22.08	21.67	21.94	21.83	0.64%	45,523
May 12, 2026	21.85	21.90	21.66	21.80	21.69	-0.46%	47,303
May 11, 2026	21.85	22.13	21.79	21.90	21.79	-0.21%	78,010
May 8, 2026	21.94	22.33	21.94	22.05	21.84	0.14%	69,869
May 7, 2026	22.19	22.38	21.85	22.02	21.81	-0.25%	50,087
May 6, 2026	21.95	22.22	21.93	22.08	21.86	0.75%	72,779
May 5, 2026	21.95	22.00	21.75	21.91	21.70	0.67%	65,526
May 4, 2026	21.62	22.10	21.52	21.77	21.56	-0.30%	61,869
May 1, 2026	21.89	22.02	21.53	21.83	21.62	0.14%	52,639
Apr 30, 2026	21.51	21.82	21.51	21.80	21.59	1.16%	123,862
Apr 29, 2026	21.68	21.77	21.38	21.55	21.34	-0.55%	95,968
Apr 28, 2026	21.77	21.90	21.35	21.67	21.46	0.05%	84,611
Apr 27, 2026	21.92	21.96	21.49	21.66	21.45	-0.60%	79,499
Apr 24, 2026	22.12	22.30	21.64	21.79	21.58	-1.54%	83,487
Apr 23, 2026	22.59	22.59	21.78	22.13	21.92	-1.16%	85,085
Apr 22, 2026	22.61	22.65	22.19	22.39	22.18	-0.93%	73,567
Apr 21, 2026	22.60	22.75	21.73	22.60	22.38	-0.22%	108,822
Apr 20, 2026	22.62	22.84	22.05	22.65	22.43	0.53%	80,728
Apr 17, 2026	22.08	22.57	22.04	22.53	22.31	1.40%	92,164
Apr 16, 2026	22.09	22.37	21.90	22.22	22.01	-0.36%	81,794
Apr 15, 2026	22.00	22.37	21.75	22.30	22.09	1.69%	76,337
Apr 14, 2026	22.34	22.54	21.90	21.93	21.72	-0.64%	69,702
Apr 13, 2026	21.85	22.15	21.71	22.07	21.86	1.40%	58,119
Apr 10, 2026	21.65	22.03	21.32	21.87	21.56	0.05%	95,132
Apr 9, 2026	21.62	21.95	21.48	21.86	21.55	0.97%	71,099
Apr 8, 2026	21.61	21.93	21.51	21.65	21.34	1.26%	45,620

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.