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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.75	22.49	22.49	23.02	22.4	90,800
February 19, 2026	22.4	22.63	22.63	22.63	22.37	63,520
February 18, 2026	22.11	22.6	22.6	22.9	22.11	78,627
February 17, 2026	22.19	22.23	22.23	22.23	22.01	57,300
February 13, 2026	21.93	22.08	22.08	22.1	21.9	46,939
February 12, 2026	22.08	21.98	21.98	22.08	21.82	72,300
February 11, 2026	21.99	22	21.9	22	21.8	71,900
February 10, 2026	20.75	21.88	21.78	21.95	20.75	42,327
February 09, 2026	22	21.65	21.55	22.05	21.52	105,929
February 06, 2026	21.37	21.83	21.73	21.84	21.37	62,528
February 05, 2026	21.4	21.37	21.27	21.59	21.3	111,240
February 04, 2026	21.09	21.36	21.26	21.4	21.02	115,325
February 03, 2026	21.19	21.16	21.06	21.24	21	70,138
February 02, 2026	21.17	21.24	21.24	21.27	21.13	52,200
January 30, 2026	21.11	21.19	21.19	21.29	21.1	66,318
January 29, 2026	21.45	21.18	21.18	21.45	20.74	66,300
January 28, 2026	21.26	21.05	21.05	21.26	21.04	75,720
January 27, 2026	21	21.07	21.07	21.12	20.94	99,000
January 26, 2026	20.89	20.89	20.89	20.99	20.82	111,622
January 23, 2026	20.57	20.75	20.75	20.77	20.54	67,033
January 22, 2026	20.75	20.59	20.59	20.75	20.5	61,107
January 21, 2026	20.55	20.53	20.53	20.67	20.41	33,200
January 20, 2026	20.59	20.48	20.48	20.63	20.45	87,500
January 16, 2026	20.59	20.63	20.63	20.67	20.49	78,600
January 15, 2026	20.55	20.59	20.59	20.59	20.48	52,628
January 14, 2026	20.5	20.52	20.52	20.52	20.41	72,827
January 13, 2026	20.5	20.44	20.44	20.59	20.41	74,814
January 12, 2026	20.52	20.47	20.47	20.8	20.17	74,700
January 09, 2026	20.41	20.31	20.31	20.41	20.24	55,924
January 08, 2026	20.3	20.24	20.24	20.41	20.12	35,800
January 07, 2026	20.39	20.24	20.24	20.39	20.21	77,828
January 06, 2026	20.18	20.24	20.24	20.29	20.1	87,336
January 05, 2026	20.33	20.18	20.18	20.33	20.1	56,849
January 02, 2026	20.1	20.18	20.18	20.19	20.04	37,024
December 31, 2025	20.25	20.1	20.1	20.25	19.83	60,746
December 30, 2025	21	20.11	20.11	21	20	118,226
December 29, 2025	20.07	20	19.9	20.07	19.88	46,900
December 26, 2025	20	19.97	19.97	20	19.9	42,348
December 24, 2025	19.89	19.89	19.89	19.99	19.84	28,222
December 23, 2025	19.8	19.82	19.82	20	19.71	127,601
December 22, 2025	19.75	19.82	19.82	19.85	19.65	127,675
December 19, 2025	19.88	19.84	19.84	19.94	19.72	97,608
December 18, 2025	19.79	19.67	19.67	19.96	19.58	80,500
December 17, 2025	19.49	19.54	19.54	19.66	19.48	92,719
December 16, 2025	19.86	19.57	19.57	19.86	19.56	97,309
December 15, 2025	19.85	19.76	19.76	19.88	19.72	101,407
December 12, 2025	19.88	19.76	19.76	19.95	19.75	50,862
December 11, 2025	19.78	19.83	19.83	19.95	19.78	71,128
December 10, 2025	19.93	19.92	19.92	19.93	19.76	61,300
December 09, 2025	19.94	19.81	19.81	19.94	19.69	53,500
December 08, 2025	19.95	19.85	19.85	19.95	19.76	82,000
December 05, 2025	19.89	19.86	19.86	19.93	19.81	64,900
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

Thornburg Income Builder Opportunities Trust (TBLD) NASDAQ