Thornburg Income Builder Opportunities Trust - TBLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.75	19.89	19.89	19.91	19.74	83,599
December 03, 2025	19.75	19.75	19.75	19.76	19.71	109,400
December 02, 2025	19.75	19.72	19.72	19.75	19.69	73,900
December 01, 2025	19.75	19.75	19.75	19.75	19.68	55,200
November 28, 2025	19.87	19.74	19.74	19.87	19.68	68,318
November 26, 2025	19.75	19.75	19.75	19.76	19.7	125,900
November 25, 2025	19.66	19.75	19.75	19.75	19.66	75,639
November 24, 2025	19.64	19.71	19.71	19.75	19.63	53,425
November 21, 2025	19.63	19.71	19.71	19.75	19.62	39,400
November 20, 2025	19.79	19.59	19.59	19.79	19.51	71,932
November 19, 2025	19.75	19.75	19.75	19.75	19.65	69,800
November 18, 2025	20.03	19.72	19.72	20.03	19.66	98,600
November 17, 2025	19.99	19.92	19.92	20.35	19.82	141,139
November 14, 2025	20.21	20.18	20.18	20.28	20.02	25,826
November 13, 2025	20.73	20.2	20.2	20.73	20.02	54,203
November 12, 2025	20.28	20.43	20.33	20.5	20.23	64,000
November 11, 2025	20.35	20.54	20.44	20.54	20.05	43,600
November 10, 2025	20.34	20.35	20.35	20.35	20.1	25,100
November 07, 2025	20.31	20.2	20.2	20.35	20.14	36,600
November 06, 2025	20.35	20.22	20.22	20.35	20.16	28,406
November 05, 2025	20.29	20.35	20.35	20.39	20.06	47,819
November 04, 2025	20.33	20.2	20.2	20.33	20.1	23,500
November 03, 2025	20.25	20.35	20.35	20.39	20.05	67,400
October 31, 2025	20.1	20.22	20.22	20.24	19.96	49,600
October 30, 2025	19.95	20.1	20.1	20.1	19.85	53,800
October 29, 2025	20.1	19.98	19.98	20.1	19.85	40,325
October 28, 2025	20.02	20.05	20.05	20.15	19.82	38,100
October 27, 2025	19.95	19.91	19.91	20.05	19.87	76,700
October 24, 2025	20.12	19.92	19.92	20.12	19.91	54,300
October 23, 2025	20.13	20.04	20.04	20.13	19.9	43,597
October 22, 2025	20.18	20.02	20.02	20.18	19.9	55,300
October 21, 2025	20.35	20.16	20.16	20.35	20.09	97,500
October 20, 2025	20.29	20.18	20.18	20.33	19.95	70,824
October 17, 2025	20.12	20.2	20.2	20.2	19.84	43,900
October 16, 2025	20.25	20.16	20.16	20.35	19.91	56,233
October 15, 2025	20.32	20.25	20.25	20.43	20.08	46,101
October 14, 2025	20.05	20.32	20.32	20.54	19.81	95,100
October 13, 2025	20.06	20.31	20.21	20.35	20	47,100
October 10, 2025	20.35	20.18	20.08	20.35	20.1	39,444
October 09, 2025	20.35	20.24	20.14	20.35	20.07	75,411
October 08, 2025	20.25	20.25	20.15	20.25	20	53,816
October 07, 2025	20.27	20.23	20.13	20.29	20.05	95,500
October 06, 2025	20.06	20.14	20.04	20.28	20	84,426
October 03, 2025	20.12	20.19	20.19	20.21	19.91	82,800
October 02, 2025	20.01	20.05	20.05	20.17	19.85	52,144
October 01, 2025	19.89	19.96	19.96	19.97	19.81	60,400
September 30, 2025	19.9	19.89	19.89	19.9	19.7	83,300
September 29, 2025	19.89	19.87	19.87	19.9	19.79	50,127
September 26, 2025	19.95	19.76	19.76	19.95	19.75	32,300
September 25, 2025	19.99	19.9	19.9	20.25	19.73	70,889
September 24, 2025	20	19.9	19.9	20.25	19.74	60,788
September 23, 2025	20.12	19.96	19.96	20.2	19.86	64,044
September 22, 2025	20.04	20.05	20.05	20.22	19.78	51,000
September 19, 2025	20.02	20.02	20.02	20.25	19.8	83,829
September 18, 2025	20.15	19.89	19.89	20.25	19.8	134,604
September 17, 2025	20.35	19.93	19.93	20.35	19.92	138,520
September 16, 2025	20.35	20.32	20.32	20.35	19.86	78,044
September 15, 2025	20.41	20.35	20.35	20.45	20.19	83,100
September 12, 2025	20.08	20.24	20.24	20.38	19.86	73,033
September 11, 2025	19.96	20.28	20.28	20.33	19.95	186,441

Thornburg Income Builder Opportunities Trust (TBLD) NASDAQ