Thornburg Income Builder Opportunities Trust (TBLD) NASDAQ

21.25

-0.13(-0.61%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.18	21.25	21.25	21.39	20.85	66,849
April 01, 2026	21.17	21.38	21.38	21.5	21.02	40,021
March 31, 2026	20.86	21.15	21.15	21.25	20.86	92,898
March 30, 2026	20.97	20.76	20.76	21.03	20.74	25,428
March 27, 2026	21.15	20.84	20.84	21.15	20.55	87,578
March 26, 2026	21.28	21.06	21.06	21.57	21.04	66,042
March 25, 2026	20.97	21.28	21.28	21.65	20.97	54,267
March 24, 2026	21.07	20.92	20.92	21.12	20.78	50,481
March 23, 2026	21.13	21.09	21.09	21.53	20.9	51,339
March 20, 2026	21.59	20.85	20.85	21.65	20.84	58,224
March 19, 2026	21.53	21.44	21.44	21.65	21.17	67,382
March 18, 2026	21.62	21.54	21.54	21.69	21.39	45,727
March 17, 2026	21.37	21.62	21.62	21.67	21.27	52,147
March 16, 2026	21.37	21.22	21.22	21.7	21.08	84,924
March 13, 2026	21.3	21.13	21.13	21.62	21.08	41,162
March 12, 2026	21.46	21.13	21.13	21.57	21.02	54,641
March 11, 2026	21.62	21.5	21.5	21.62	21.3	41,152
March 10, 2026	21.44	21.39	21.39	21.53	21.22	67,277
March 09, 2026	21.52	21.29	21.29	21.55	21.22	60,115
March 06, 2026	21.6	21.6	21.6	21.89	21.55	63,242
March 05, 2026	22.17	21.7	21.7	22.19	21.57	71,100
March 04, 2026	22.29	22.02	22.02	22.29	22.01	76,477
March 03, 2026	22.3	22.1	22.1	22.3	21.76	33,608
March 02, 2026	22.4	22.3	22.3	22.45	22.26	33,903
February 27, 2026	22.35	22.41	22.41	22.45	22.18	28,300
February 26, 2026	22.25	22.26	22.26	22.41	22.18	60,400
February 25, 2026	22.45	22.24	22.24	22.45	22.21	68,300
February 24, 2026	22.16	22.22	22.22	22.3	22.16	34,237
February 23, 2026	22.3	22.27	22.27	22.45	22.22	71,234
February 20, 2026	22.75	22.49	0	23.02	22.4	90,800
February 19, 2026	22.4	22.63	0	22.63	22.37	63,520
February 18, 2026	22.11	22.6	0	22.9	22.11	78,627
February 17, 2026	22.19	22.23	0	22.23	22.01	57,300
February 13, 2026	21.93	22.08	0	22.1	21.9	46,939
February 12, 2026	22.08	21.98	0	22.08	21.82	72,300
February 11, 2026	21.99	22	0	22	21.8	71,900
February 10, 2026	20.75	21.88	0	21.95	20.75	42,327
February 09, 2026	22	21.65	0	22.05	21.52	105,929
February 06, 2026	21.37	21.83	0	21.84	21.37	62,528
February 05, 2026	21.4	21.37	0	21.59	21.3	111,240
February 04, 2026	21.09	21.36	0	21.4	21.02	115,325
February 03, 2026	21.19	21.16	0	21.24	21	70,138
February 02, 2026	21.17	21.24	0	21.27	21.13	52,200
January 30, 2026	21.11	21.19	0	21.29	21.1	66,318
January 29, 2026	21.45	21.18	0	21.45	20.74	66,300
January 28, 2026	21.26	21.05	0	21.26	21.04	75,720
January 27, 2026	21	21.07	0	21.12	20.94	99,000
January 26, 2026	20.89	20.89	0	20.99	20.82	111,622
January 23, 2026	20.57	20.75	0	20.77	20.54	67,033
January 22, 2026	20.75	20.59	0	20.75	20.5	61,107
January 21, 2026	20.55	20.53	0	20.67	20.41	33,200
January 20, 2026	20.59	20.48	0	20.63	20.45	87,500
January 16, 2026	20.59	20.63	0	20.67	20.49	78,600
January 15, 2026	20.55	20.59	0	20.59	20.48	52,628
January 14, 2026	20.5	20.52	0	20.52	20.41	72,827
January 13, 2026	20.5	20.44	0	20.59	20.41	74,814
January 12, 2026	20.52	20.47	0	20.8	20.17	74,700
January 09, 2026	20.41	20.31	0	20.41	20.24	55,924
January 08, 2026	20.3	20.24	0	20.41	20.12	35,800
January 07, 2026	20.39	20.24	0	20.39	20.21	77,828