Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
19.48
+0.20 (1.04%)
At close: Jun 27, 2025, 4:00 PM
19.46
-0.02 (-0.10%)
After-hours: Jun 27, 2025, 4:04 PM EDT
TBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.10 | 19.49 | 19.10 | 19.46 | 19.46 | 0.93% | 65,382 |
| Jun 26, 2025 | 19.10 | 19.41 | 19.07 | 19.28 | 19.28 | 0.89% | 86,782 |
| Jun 25, 2025 | 18.99 | 19.12 | 18.90 | 19.11 | 19.11 | 0.63% | 79,482 |
| Jun 24, 2025 | 19.12 | 19.12 | 18.83 | 18.99 | 18.99 | 0.11% | 90,024 |
| Jun 23, 2025 | 18.86 | 18.98 | 18.75 | 18.97 | 18.97 | 0.96% | 73,339 |
| Jun 20, 2025 | 18.88 | 18.91 | 18.64 | 18.79 | 18.79 | -0.11% | 88,024 |
| Jun 18, 2025 | 18.82 | 18.89 | 18.73 | 18.81 | 18.81 | 0.48% | 58,331 |
| Jun 17, 2025 | 18.85 | 18.92 | 18.64 | 18.72 | 18.72 | -1.11% | 75,246 |
| Jun 16, 2025 | 18.80 | 19.00 | 18.75 | 18.93 | 18.93 | 0.85% | 41,419 |
| Jun 13, 2025 | 18.82 | 18.97 | 18.61 | 18.77 | 18.77 | 0.11% | 60,677 |
| Jun 12, 2025 | 18.76 | 18.81 | 18.65 | 18.75 | 18.75 | -0.32% | 82,994 |
| Jun 11, 2025 | 18.78 | 18.90 | 18.68 | 18.81 | 18.71 | 0.11% | 65,231 |
| Jun 10, 2025 | 18.89 | 18.89 | 18.67 | 18.79 | 18.69 | - | 75,510 |
| Jun 9, 2025 | 18.89 | 18.89 | 18.60 | 18.79 | 18.69 | -0.37% | 46,672 |
| Jun 6, 2025 | 18.82 | 18.91 | 18.62 | 18.86 | 18.76 | 0.75% | 78,468 |
| Jun 5, 2025 | 18.82 | 18.98 | 18.67 | 18.72 | 18.62 | -0.58% | 88,892 |
| Jun 4, 2025 | 18.71 | 18.93 | 18.61 | 18.83 | 18.73 | 0.91% | 78,117 |
| Jun 3, 2025 | 18.84 | 18.84 | 18.61 | 18.66 | 18.56 | -0.11% | 64,973 |
| Jun 2, 2025 | 18.56 | 18.84 | 18.50 | 18.68 | 18.58 | 0.81% | 110,838 |
| May 30, 2025 | 18.50 | 18.58 | 18.35 | 18.53 | 18.43 | 0.27% | 91,441 |
| May 29, 2025 | 18.29 | 18.49 | 18.29 | 18.48 | 18.38 | 0.54% | 70,459 |
| May 28, 2025 | 18.47 | 18.47 | 18.28 | 18.38 | 18.28 | -0.33% | 51,069 |
| May 27, 2025 | 18.46 | 18.46 | 18.25 | 18.44 | 18.34 | 0.33% | 82,308 |
| May 23, 2025 | 18.30 | 18.39 | 18.06 | 18.38 | 18.28 | 0.55% | 75,502 |
| May 22, 2025 | 18.31 | 18.42 | 18.16 | 18.28 | 18.18 | 0.86% | 69,859 |
| May 21, 2025 | 18.23 | 18.43 | 18.02 | 18.13 | 18.03 | -0.08% | 150,762 |
| May 20, 2025 | 18.54 | 18.54 | 18.07 | 18.14 | 18.04 | -0.60% | 215,086 |
| May 19, 2025 | 18.40 | 18.41 | 18.15 | 18.25 | 18.15 | -0.30% | 104,088 |
| May 16, 2025 | 18.37 | 18.48 | 18.24 | 18.31 | 18.20 | 0.19% | 60,376 |
| May 15, 2025 | 18.42 | 18.55 | 18.23 | 18.27 | 18.17 | - | 68,641 |
| May 14, 2025 | 18.17 | 18.40 | 18.16 | 18.27 | 18.17 | 0.77% | 72,068 |
| May 13, 2025 | 18.23 | 18.33 | 18.00 | 18.13 | 18.03 | -0.06% | 79,436 |
| May 12, 2025 | 18.35 | 18.35 | 18.04 | 18.14 | 18.04 | -0.17% | 91,837 |
| May 9, 2025 | 18.31 | 18.31 | 18.01 | 18.17 | 17.97 | -0.11% | 50,617 |
| May 8, 2025 | 18.33 | 18.43 | 18.10 | 18.19 | 17.99 | -0.27% | 60,831 |
| May 7, 2025 | 18.38 | 18.39 | 18.04 | 18.24 | 18.04 | 0.22% | 41,647 |
| May 6, 2025 | 18.25 | 18.64 | 18.02 | 18.20 | 18.00 | - | 102,067 |
| May 5, 2025 | 18.30 | 18.42 | 18.08 | 18.20 | 18.00 | -0.82% | 126,247 |
| May 2, 2025 | 18.12 | 18.55 | 17.99 | 18.35 | 18.14 | 1.17% | 147,855 |
| May 1, 2025 | 18.00 | 18.15 | 18.00 | 18.14 | 17.94 | 0.99% | 106,754 |
| Apr 30, 2025 | 17.86 | 18.05 | 17.77 | 17.96 | 17.76 | 0.50% | 103,540 |
| Apr 29, 2025 | 17.84 | 18.00 | 17.76 | 17.87 | 17.67 | 0.11% | 69,045 |
| Apr 28, 2025 | 17.86 | 17.98 | 17.65 | 17.85 | 17.65 | 0.22% | 71,838 |
| Apr 25, 2025 | 17.99 | 17.99 | 17.65 | 17.81 | 17.61 | 0.17% | 54,261 |
| Apr 24, 2025 | 17.51 | 17.96 | 17.41 | 17.78 | 17.58 | 1.48% | 47,314 |
| Apr 23, 2025 | 17.55 | 17.97 | 17.42 | 17.52 | 17.32 | -0.06% | 55,475 |
| Apr 22, 2025 | 17.45 | 17.57 | 17.38 | 17.53 | 17.33 | 1.45% | 59,157 |
| Apr 21, 2025 | 17.60 | 17.75 | 17.05 | 17.28 | 17.09 | -1.26% | 59,223 |
| Apr 17, 2025 | 17.49 | 17.55 | 17.09 | 17.50 | 17.30 | 1.21% | 35,805 |
| Apr 16, 2025 | 17.57 | 17.57 | 17.15 | 17.29 | 17.10 | -0.63% | 39,528 |