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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Thornburg Income Builder Opportunities Trust (TBLD) NASDAQ