Skip to main content
IC
Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
18.14
-0.03 (-0.17%)
At close: May 12, 2025, 4:00 PM
18.14
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

TBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.3518.3518.0418.1418.14-0.17%91,837
May 9, 202518.3118.3118.0118.1718.07-0.11%50,617
May 8, 202518.3318.4318.1018.1918.09-0.27%60,831
May 7, 202518.3818.3918.0418.2418.140.22%41,647
May 6, 202518.2518.6418.0218.2018.10-102,067
May 5, 202518.3018.4218.0818.2018.10-0.82%126,247
May 2, 202518.1218.5517.9918.3518.251.17%147,855
May 1, 202518.0018.1518.0018.1418.030.99%106,754
Apr 30, 202517.8618.0517.7717.9617.860.50%103,540
Apr 29, 202517.8418.0017.7617.8717.770.11%69,045
Apr 28, 202517.8617.9817.6517.8517.750.22%71,838
Apr 25, 202517.9917.9917.6517.8117.710.17%54,261
Apr 24, 202517.5117.9617.4117.7817.681.48%47,314
Apr 23, 202517.5517.9717.4217.5217.42-0.06%55,475
Apr 22, 202517.4517.5717.3817.5317.431.45%59,157
Apr 21, 202517.6017.7517.0517.2817.18-1.26%59,223
Apr 17, 202517.4917.5517.0917.5017.401.21%35,805
Apr 16, 202517.5717.5717.1517.2917.19-0.63%39,528
Apr 15, 202517.1917.6017.1117.4017.300.46%58,345
Apr 14, 202516.9817.3316.8717.3217.222.24%52,208
Apr 11, 202517.0117.6016.7816.9416.84-0.53%59,747
Apr 10, 202517.1517.7716.7517.0316.83-0.35%87,999
Apr 9, 202516.6817.2616.3117.0916.892.70%155,092
Apr 8, 202516.9317.3316.5316.6416.44-0.42%95,523
Apr 7, 202516.4116.7315.9416.7116.51-167,102
Apr 4, 202517.8717.8716.6316.7116.51-5.11%120,598
Apr 3, 202517.6717.7517.6117.6117.40-1.01%67,085
Apr 2, 202517.8617.8717.7317.7917.58-0.28%58,334
Apr 1, 202518.0318.0317.7217.8417.63-0.56%94,734
Mar 31, 202517.7017.9417.6617.9417.731.13%96,682
Mar 28, 202517.7817.7917.7117.7417.530.05%65,859
Mar 27, 202517.8017.8817.7217.7317.52-0.22%60,789
Mar 26, 202517.8717.8717.7217.7717.56-0.28%29,650
Mar 25, 202517.8317.8817.7517.8217.610.28%46,843
Mar 24, 202517.8717.8817.7217.7717.56-0.06%80,193
Mar 21, 202517.8017.8817.7317.7817.57-0.22%41,333
Mar 20, 202517.8017.8517.7117.8217.61-92,856
Mar 19, 202517.7417.8317.6017.8217.610.85%100,852
Mar 18, 202517.5517.7117.4817.6717.460.63%40,583
Mar 17, 202517.6117.7717.4517.5617.35-75,699
Mar 14, 202517.5517.7317.5017.5617.350.17%47,646
Mar 13, 202517.5217.8317.5117.5317.32-0.79%47,476
Mar 12, 202517.6817.7617.5017.6717.360.83%65,631
Mar 11, 202517.6717.7117.5217.5317.220.03%41,880
Mar 10, 202517.4617.8317.4617.5217.21-0.51%56,178
Mar 7, 202517.7317.8517.5217.6117.30-0.65%104,427
Mar 6, 202517.7617.8817.7117.7317.41-0.73%73,856
Mar 5, 202517.6617.8917.6517.8617.541.48%85,075
Mar 4, 202517.6117.7217.3017.6017.29-0.20%72,138
Mar 3, 202517.4117.7417.4117.6317.320.74%64,931