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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.02	19.97	19.97	20.02	19.92	47,600
September 09, 2025	20.01	19.91	19.91	20.01	19.89	69,111
September 08, 2025	20.02	19.9	19.9	20.02	19.86	75,400
September 05, 2025	20.02	20	20	20.02	19.81	66,200
September 04, 2025	19.74	19.92	19.92	20	19.74	60,230
September 03, 2025	19.97	19.81	19.81	19.97	19.69	67,235
September 02, 2025	19.83	19.85	19.85	20.08	19.63	67,730
August 29, 2025	20.07	20.02	20.02	20.08	19.8	68,300
August 28, 2025	20.06	19.99	19.99	20.08	19.67	103,200
August 27, 2025	19.91	19.94	19.94	20.08	19.82	58,000
August 26, 2025	19.88	19.91	19.91	20	19.84	54,025
August 25, 2025	20.07	19.89	19.89	20.08	19.78	71,100
August 22, 2025	20.02	19.95	19.95	20.08	19.94	58,300
August 21, 2025	19.68	19.88	19.88	20.07	19.68	63,321
August 20, 2025	20.1	20.04	20.04	20.1	19.84	120,535
August 19, 2025	20	20.04	20.04	20.08	19.78	112,706
August 18, 2025	20.08	19.9	19.9	20.08	19.7	75,808
August 15, 2025	20.01	20.06	20.06	20.09	19.88	62,200
August 14, 2025	20	19.99	19.99	20.09	19.89	68,349
August 13, 2025	20	19.93	19.93	20.06	19.88	82,932
August 12, 2025	20	19.99	19.99	20	19.75	70,700
August 11, 2025	19.94	19.67	19.67	19.97	19.63	65,600
August 08, 2025	19.99	19.87	19.77	20.1	19.83	61,300
August 07, 2025	20.01	19.85	19.85	20.23	19.83	143,695
August 06, 2025	20	20.02	20.02	20.39	19.78	264,712
August 05, 2025	19.64	19.69	19.69	19.69	19.35	108,508
August 04, 2025	19.43	19.58	19.58	19.65	19.43	85,100
August 01, 2025	19.3	19.47	19.47	19.65	19.04	59,926
July 31, 2025	19.63	19.49	19.49	19.65	19.24	114,400
July 30, 2025	19.41	19.56	19.56	19.7	19.2	120,617
July 29, 2025	19.64	19.44	19.44	19.7	19.22	92,417
July 28, 2025	19.47	19.58	19.58	19.67	19.21	114,500
July 25, 2025	19.42	19.44	19.44	19.71	19.35	87,039

Thornburg Income Builder Opportunities Trust (TBLD) NASDAQ