Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
25.68
-0.02 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.70 | 25.70 | 25.67 | 25.68 | 25.68 | -0.06% | 4,193 |
| Dec 4, 2025 | 25.70 | 25.70 | 25.67 | 25.69 | 25.69 | -0.15% | 4,684 |
| Dec 3, 2025 | 25.71 | 25.75 | 25.70 | 25.73 | 25.73 | 0.19% | 4,313 |
| Dec 2, 2025 | 25.65 | 25.68 | 25.65 | 25.68 | 25.68 | 0.02% | 1,728 |
| Dec 1, 2025 | 25.67 | 25.72 | 25.66 | 25.68 | 25.68 | -0.29% | 6,710 |
| Nov 28, 2025 | 25.75 | 25.80 | 25.74 | 25.75 | 25.75 | - | 15,992 |
| Nov 26, 2025 | 25.72 | 25.76 | 25.72 | 25.75 | 25.75 | -0.23% | 5,428 |
| Nov 25, 2025 | 25.79 | 25.83 | 25.77 | 25.81 | 25.73 | 0.19% | 13,743 |
| Nov 24, 2025 | 25.75 | 25.76 | 25.73 | 25.76 | 25.68 | 0.14% | 3,289 |
| Nov 21, 2025 | 25.72 | 25.73 | 25.71 | 25.73 | 25.64 | 0.14% | 9,504 |
| Nov 20, 2025 | 25.69 | 25.72 | 25.68 | 25.69 | 25.61 | 0.10% | 3,921 |
| Nov 19, 2025 | 25.67 | 25.68 | 25.66 | 25.67 | 25.58 | 0.06% | 11,078 |
| Nov 18, 2025 | 25.68 | 25.70 | 25.60 | 25.65 | 25.57 | - | 14,097 |
| Nov 17, 2025 | 25.67 | 25.71 | 25.65 | 25.65 | 25.57 | - | 16,336 |
| Nov 14, 2025 | 25.68 | 25.69 | 25.65 | 25.65 | 25.57 | -0.08% | 2,846 |
| Nov 13, 2025 | 25.69 | 25.69 | 25.67 | 25.67 | 25.59 | -0.19% | 2,340 |
| Nov 12, 2025 | 25.71 | 25.73 | 25.70 | 25.72 | 25.64 | -0.06% | 6,381 |
| Nov 11, 2025 | 25.71 | 25.74 | 25.70 | 25.74 | 25.65 | 0.21% | 16,388 |
| Nov 10, 2025 | 25.68 | 25.73 | 25.67 | 25.68 | 25.60 | 0.04% | 24,358 |
| Nov 7, 2025 | 25.66 | 25.69 | 25.66 | 25.67 | 25.59 | 0.04% | 3,167 |
| Nov 6, 2025 | 25.65 | 25.67 | 25.65 | 25.66 | 25.58 | 0.21% | 19,549 |
| Nov 5, 2025 | 25.59 | 25.61 | 25.59 | 25.61 | 25.52 | -0.16% | 15,436 |
| Nov 4, 2025 | 25.66 | 25.70 | 25.63 | 25.65 | 25.56 | 0.04% | 18,268 |
| Nov 3, 2025 | 25.65 | 25.70 | 25.62 | 25.64 | 25.55 | -0.08% | 14,067 |
| Oct 31, 2025 | 25.65 | 25.68 | 25.64 | 25.66 | 25.57 | -0.06% | 9,315 |
| Oct 30, 2025 | 25.63 | 25.69 | 25.63 | 25.67 | 25.59 | -0.50% | 5,840 |
| Oct 29, 2025 | 25.89 | 25.94 | 25.80 | 25.80 | 25.61 | -0.33% | 13,470 |
| Oct 28, 2025 | 25.86 | 25.97 | 25.86 | 25.89 | 25.70 | 0.04% | 8,390 |
| Oct 27, 2025 | 25.85 | 25.97 | 25.85 | 25.88 | 25.69 | -0.02% | 4,236 |
| Oct 24, 2025 | 25.86 | 25.92 | 25.85 | 25.88 | 25.69 | 0.14% | 13,461 |
| Oct 23, 2025 | 25.85 | 25.92 | 25.84 | 25.85 | 25.66 | -0.02% | 11,196 |
| Oct 22, 2025 | 25.84 | 25.85 | 25.83 | 25.85 | 25.66 | 0.04% | 3,767 |
| Oct 21, 2025 | 25.84 | 25.86 | 25.83 | 25.84 | 25.65 | 0.04% | 2,422 |
| Oct 20, 2025 | 25.84 | 25.90 | 25.82 | 25.83 | 25.64 | 0.06% | 19,212 |
| Oct 17, 2025 | 25.82 | 25.82 | 25.79 | 25.82 | 25.63 | 0.04% | 26,148 |
| Oct 16, 2025 | 25.73 | 25.82 | 25.73 | 25.81 | 25.62 | 0.10% | 11,500 |
| Oct 15, 2025 | 25.79 | 25.79 | 25.77 | 25.78 | 25.59 | 0.10% | 7,141 |
| Oct 14, 2025 | 25.70 | 25.76 | 25.69 | 25.76 | 25.57 | 0.10% | 19,160 |
| Oct 13, 2025 | 25.71 | 25.74 | 25.71 | 25.73 | 25.54 | 0.11% | 4,205 |
| Oct 10, 2025 | 25.70 | 25.77 | 25.69 | 25.70 | 25.52 | 0.17% | 2,916 |
| Oct 9, 2025 | 25.66 | 25.70 | 25.64 | 25.66 | 25.47 | -0.12% | 14,179 |
| Oct 8, 2025 | 25.70 | 25.77 | 25.67 | 25.69 | 25.50 | 0.04% | 21,908 |
| Oct 7, 2025 | 25.65 | 25.74 | 25.65 | 25.68 | 25.49 | 0.14% | 10,795 |
| Oct 6, 2025 | 25.63 | 25.67 | 25.63 | 25.65 | 25.46 | -0.19% | 17,741 |
| Oct 3, 2025 | 25.68 | 25.72 | 25.67 | 25.70 | 25.51 | -0.06% | 18,979 |
| Oct 2, 2025 | 25.69 | 25.75 | 25.68 | 25.71 | 25.53 | 0.18% | 23,780 |
| Oct 1, 2025 | 25.66 | 25.67 | 25.60 | 25.67 | 25.48 | 0.10% | 15,344 |
| Sep 30, 2025 | 25.65 | 25.72 | 25.64 | 25.64 | 25.45 | 0.04% | 13,892 |
| Sep 29, 2025 | 25.63 | 25.69 | 25.63 | 25.63 | 25.44 | -0.16% | 2,602 |
| Sep 26, 2025 | 25.66 | 25.68 | 25.66 | 25.67 | 25.41 | -0.05% | 823 |