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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	19.75	19.47	19.47	19.75	19.35	105,006
July 23, 2025	19.8	19.69	19.69	19.8	19.57	82,816
July 22, 2025	19.73	19.64	19.64	19.92	19.43	84,100
July 21, 2025	19.54	19.6	19.6	19.96	19.54	120,700
July 18, 2025	20.5	19.38	19.38	20.5	19.38	217,401
July 17, 2025	19.74	20.37	20.37	20.55	19.72	273,541
July 16, 2025	19.79	19.85	19.85	19.89	19.52	131,018
July 15, 2025	19.76	19.59	19.59	19.77	19.4	65,721
July 14, 2025	19.38	19.73	19.73	19.8	19.29	90,538
July 11, 2025	18.79	19.19	19.19	19.4	18.77	93,635
July 10, 2025	19.24	19.35	19.25	19.4	19.21	77,410
July 09, 2025	19.9	19.28	19.18	19.9	19.15	150,700
July 08, 2025	19.75	19.74	19.63	19.79	19.5	54,600
July 07, 2025	19.56	19.59	19.48	19.72	19.5	78,609
July 03, 2025	19.92	19.83	19.72	19.96	19.78	43,846
July 02, 2025	19.68	19.87	19.76	19.97	19.43	103,800
July 01, 2025	19.15	19.77	19.66	19.82	19.1	104,600
June 30, 2025	19.46	19.62	19.51	19.81	19.35	75,530
June 27, 2025	19.1	19.46	19.36	19.49	19.1	65,400
June 26, 2025	19.1	19.28	19.18	19.41	19.06	86,800
June 25, 2025	18.99	19.11	19.01	19.12	18.9	79,500
June 24, 2025	19.12	18.99	18.89	19.12	18.83	90,024
June 23, 2025	18.86	18.97	18.87	18.98	18.75	73,339
June 20, 2025	18.88	18.79	18.79	18.91	18.64	88,024
June 18, 2025	18.83	18.81	18.81	18.83	18.73	57,518
June 17, 2025	18.85	18.72	18.72	18.92	18.64	75,246
June 16, 2025	18.8	18.93	18.93	19	18.75	41,419
June 13, 2025	18.82	18.77	18.77	18.97	18.61	60,700
June 12, 2025	18.76	18.75	18.75	18.81	18.65	83,000
June 11, 2025	18.78	18.81	18.71	18.9	18.68	65,231
June 10, 2025	18.89	18.79	18.69	18.89	18.67	75,510
June 09, 2025	18.89	18.79	18.69	18.89	18.6	46,700
June 06, 2025	18.82	18.86	18.86	18.91	18.62	78,500
June 05, 2025	18.82	18.72	18.72	18.98	18.67	88,900
June 04, 2025	18.71	18.83	18.83	18.93	18.61	78,117
June 03, 2025	18.84	18.66	18.66	18.84	18.61	65,000
June 02, 2025	18.56	18.68	18.68	18.84	18.5	110,838
May 30, 2025	18.5	18.53	18.53	18.58	18.35	91,441
May 29, 2025	18.29	18.48	18.48	18.49	18.29	70,500
May 28, 2025	18.47	18.38	18.38	18.47	18.28	51,100
May 27, 2025	18.46	18.44	18.44	18.46	18.25	82,308
May 23, 2025	18.3	18.38	18.38	18.39	18.06	75,502
May 22, 2025	18.31	18.28	18.28	18.42	18.16	69,900
May 21, 2025	18.23	18.13	18.13	18.43	18.02	150,800

Thornburg Income Builder Opportunities Trust (TBLD) NASDAQ