Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
19.86
-0.03 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
TBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.89 | 19.93 | 19.81 | 19.86 | 19.86 | -0.15% | 64,857 |
| Dec 4, 2025 | 19.75 | 19.91 | 19.74 | 19.89 | 19.89 | 0.71% | 83,646 |
| Dec 3, 2025 | 19.75 | 19.76 | 19.71 | 19.75 | 19.75 | 0.15% | 109,370 |
| Dec 2, 2025 | 19.75 | 19.75 | 19.69 | 19.72 | 19.72 | -0.15% | 73,940 |
| Dec 1, 2025 | 19.75 | 19.75 | 19.68 | 19.75 | 19.75 | 0.05% | 55,184 |
| Nov 28, 2025 | 19.87 | 19.87 | 19.68 | 19.74 | 19.74 | -0.03% | 68,311 |
| Nov 26, 2025 | 19.75 | 19.76 | 19.71 | 19.75 | 19.75 | -0.03% | 125,881 |
| Nov 25, 2025 | 19.66 | 19.75 | 19.66 | 19.75 | 19.75 | 0.20% | 75,639 |
| Nov 24, 2025 | 19.64 | 19.75 | 19.63 | 19.71 | 19.71 | - | 53,425 |
| Nov 21, 2025 | 19.63 | 19.75 | 19.62 | 19.71 | 19.71 | 0.61% | 39,392 |
| Nov 20, 2025 | 19.79 | 19.79 | 19.51 | 19.59 | 19.59 | -0.81% | 71,932 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.65 | 19.75 | 19.75 | 0.15% | 69,782 |
| Nov 18, 2025 | 20.03 | 20.03 | 19.66 | 19.72 | 19.72 | -1.00% | 98,560 |
| Nov 17, 2025 | 19.99 | 20.35 | 19.82 | 19.92 | 19.92 | -1.29% | 141,139 |
| Nov 14, 2025 | 20.21 | 20.28 | 20.02 | 20.18 | 20.18 | -0.10% | 25,826 |
| Nov 13, 2025 | 20.73 | 20.73 | 20.02 | 20.20 | 20.20 | -1.13% | 54,203 |
| Nov 12, 2025 | 20.28 | 20.50 | 20.23 | 20.43 | 20.33 | -0.54% | 63,955 |
| Nov 11, 2025 | 20.35 | 20.54 | 20.05 | 20.54 | 20.44 | 0.93% | 43,557 |
| Nov 10, 2025 | 20.34 | 20.35 | 20.10 | 20.35 | 20.25 | 0.74% | 25,066 |
| Nov 7, 2025 | 20.31 | 20.35 | 20.14 | 20.20 | 20.10 | -0.10% | 36,586 |
| Nov 6, 2025 | 20.35 | 20.35 | 20.16 | 20.22 | 20.12 | -0.64% | 28,406 |
| Nov 5, 2025 | 20.29 | 20.39 | 20.06 | 20.35 | 20.25 | 0.74% | 47,819 |
| Nov 4, 2025 | 20.33 | 20.33 | 20.10 | 20.20 | 20.10 | -0.74% | 23,495 |
| Nov 3, 2025 | 20.25 | 20.39 | 20.05 | 20.35 | 20.25 | 0.65% | 67,395 |
| Oct 31, 2025 | 20.10 | 20.24 | 19.96 | 20.22 | 20.11 | 0.59% | 49,574 |
| Oct 30, 2025 | 19.95 | 20.10 | 19.85 | 20.10 | 20.00 | 0.60% | 53,754 |
| Oct 29, 2025 | 20.10 | 20.10 | 19.85 | 19.98 | 19.88 | -0.35% | 40,325 |
| Oct 28, 2025 | 20.02 | 20.15 | 19.82 | 20.05 | 19.95 | 0.70% | 38,090 |
| Oct 27, 2025 | 19.95 | 20.05 | 19.87 | 19.91 | 19.81 | -0.05% | 76,690 |
| Oct 24, 2025 | 20.12 | 20.12 | 19.91 | 19.92 | 19.82 | -0.60% | 54,290 |
| Oct 23, 2025 | 20.13 | 20.13 | 19.90 | 20.04 | 19.94 | 0.10% | 43,613 |
| Oct 22, 2025 | 20.18 | 20.18 | 19.90 | 20.02 | 19.92 | -0.67% | 55,277 |
| Oct 21, 2025 | 20.35 | 20.35 | 20.09 | 20.16 | 20.05 | -0.12% | 97,496 |
| Oct 20, 2025 | 20.29 | 20.33 | 19.95 | 20.18 | 20.08 | -0.10% | 70,824 |
| Oct 17, 2025 | 20.12 | 20.20 | 19.84 | 20.20 | 20.10 | 0.20% | 43,893 |
| Oct 16, 2025 | 20.25 | 20.35 | 19.91 | 20.16 | 20.06 | -0.44% | 56,233 |
| Oct 15, 2025 | 20.32 | 20.43 | 20.08 | 20.25 | 20.15 | -0.34% | 46,101 |
| Oct 14, 2025 | 20.05 | 20.54 | 19.81 | 20.32 | 20.22 | 0.05% | 95,062 |
| Oct 13, 2025 | 20.06 | 20.35 | 20.00 | 20.31 | 20.10 | 0.64% | 47,068 |
| Oct 10, 2025 | 20.35 | 20.35 | 20.10 | 20.18 | 19.97 | -0.31% | 39,444 |
| Oct 9, 2025 | 20.35 | 20.35 | 20.07 | 20.24 | 20.04 | -0.04% | 75,297 |
| Oct 8, 2025 | 20.25 | 20.25 | 20.00 | 20.25 | 20.04 | 0.10% | 53,709 |
| Oct 7, 2025 | 20.27 | 20.29 | 20.05 | 20.23 | 20.02 | 0.45% | 95,457 |
| Oct 6, 2025 | 20.06 | 20.28 | 20.00 | 20.14 | 19.93 | -0.25% | 84,426 |
| Oct 3, 2025 | 20.12 | 20.21 | 19.91 | 20.19 | 19.98 | 0.70% | 82,778 |
| Oct 2, 2025 | 20.01 | 20.17 | 19.85 | 20.05 | 19.85 | 0.45% | 52,144 |
| Oct 1, 2025 | 19.89 | 19.97 | 19.81 | 19.96 | 19.76 | 0.35% | 60,368 |
| Sep 30, 2025 | 19.90 | 19.90 | 19.70 | 19.89 | 19.69 | 0.10% | 83,291 |
| Sep 29, 2025 | 19.89 | 19.90 | 19.79 | 19.87 | 19.67 | 0.56% | 50,127 |
| Sep 26, 2025 | 19.95 | 19.95 | 19.75 | 19.76 | 19.56 | -0.70% | 32,285 |
| Sep 25, 2025 | 19.99 | 20.25 | 19.73 | 19.90 | 19.70 | - | 70,657 |
| Sep 24, 2025 | 20.00 | 20.25 | 19.74 | 19.90 | 19.70 | -0.30% | 60,415 |
| Sep 23, 2025 | 20.12 | 20.20 | 19.86 | 19.96 | 19.76 | -0.45% | 64,044 |
| Sep 22, 2025 | 20.04 | 20.22 | 19.78 | 20.05 | 19.85 | 0.15% | 50,965 |
| Sep 19, 2025 | 20.02 | 20.25 | 19.80 | 20.02 | 19.82 | 0.65% | 83,829 |
| Sep 18, 2025 | 20.15 | 20.25 | 19.80 | 19.89 | 19.69 | -0.20% | 134,604 |
| Sep 17, 2025 | 20.35 | 20.35 | 19.92 | 19.93 | 19.73 | -1.92% | 138,453 |
| Sep 16, 2025 | 20.35 | 20.35 | 19.86 | 20.32 | 20.11 | -0.15% | 78,044 |
| Sep 15, 2025 | 20.41 | 20.45 | 20.19 | 20.35 | 20.14 | 0.54% | 83,068 |
| Sep 12, 2025 | 20.08 | 20.38 | 19.86 | 20.24 | 20.03 | -0.20% | 73,033 |
| Sep 11, 2025 | 19.96 | 20.33 | 19.95 | 20.28 | 19.97 | 1.55% | 186,441 |
| Sep 10, 2025 | 20.02 | 20.02 | 19.92 | 19.97 | 19.66 | 0.30% | 47,552 |
| Sep 9, 2025 | 20.01 | 20.01 | 19.89 | 19.91 | 19.61 | 0.08% | 69,111 |
| Sep 8, 2025 | 20.02 | 20.02 | 19.86 | 19.90 | 19.59 | -0.53% | 75,363 |
| Sep 5, 2025 | 20.02 | 20.02 | 19.81 | 20.00 | 19.69 | 0.40% | 66,183 |
| Sep 4, 2025 | 19.74 | 20.00 | 19.74 | 19.92 | 19.62 | 0.58% | 60,230 |
| Sep 3, 2025 | 19.97 | 19.97 | 19.69 | 19.81 | 19.50 | -0.23% | 67,235 |
| Sep 2, 2025 | 19.83 | 20.08 | 19.63 | 19.85 | 19.55 | -0.82% | 67,730 |
| Aug 29, 2025 | 20.07 | 20.08 | 19.80 | 20.02 | 19.71 | 0.13% | 68,288 |
| Aug 28, 2025 | 20.06 | 20.08 | 19.67 | 19.99 | 19.68 | 0.25% | 103,195 |
| Aug 27, 2025 | 19.91 | 20.08 | 19.82 | 19.94 | 19.64 | 0.15% | 58,000 |
| Aug 26, 2025 | 19.88 | 20.00 | 19.84 | 19.91 | 19.61 | 0.10% | 54,025 |
| Aug 25, 2025 | 20.07 | 20.08 | 19.78 | 19.89 | 19.59 | -0.30% | 71,054 |
| Aug 22, 2025 | 20.02 | 20.08 | 19.94 | 19.95 | 19.65 | 0.35% | 58,271 |
| Aug 21, 2025 | 19.68 | 20.07 | 19.68 | 19.88 | 19.58 | -0.80% | 63,321 |
| Aug 20, 2025 | 20.10 | 20.10 | 19.84 | 20.04 | 19.73 | - | 120,535 |
| Aug 19, 2025 | 20.00 | 20.08 | 19.78 | 20.04 | 19.73 | 0.70% | 112,706 |
| Aug 18, 2025 | 20.08 | 20.08 | 19.70 | 19.90 | 19.60 | -0.80% | 75,808 |
| Aug 15, 2025 | 20.01 | 20.09 | 19.88 | 20.06 | 19.75 | 0.35% | 62,176 |
| Aug 14, 2025 | 20.00 | 20.09 | 19.89 | 19.99 | 19.68 | 0.30% | 68,349 |
| Aug 13, 2025 | 20.00 | 20.06 | 19.88 | 19.93 | 19.63 | -0.30% | 82,932 |
| Aug 12, 2025 | 20.00 | 20.00 | 19.75 | 19.99 | 19.68 | 1.63% | 70,699 |
| Aug 11, 2025 | 19.94 | 19.97 | 19.63 | 19.67 | 19.37 | -1.01% | 65,553 |
| Aug 8, 2025 | 19.99 | 20.10 | 19.83 | 19.87 | 19.46 | 0.12% | 61,265 |
| Aug 7, 2025 | 20.01 | 20.23 | 19.67 | 19.85 | 19.44 | -0.84% | 143,136 |
| Aug 6, 2025 | 20.00 | 20.39 | 19.78 | 20.02 | 19.61 | 1.65% | 264,712 |
| Aug 5, 2025 | 19.64 | 19.69 | 19.35 | 19.69 | 19.29 | 0.56% | 108,508 |
| Aug 4, 2025 | 19.43 | 19.65 | 19.43 | 19.58 | 19.18 | 0.59% | 85,088 |
| Aug 1, 2025 | 19.30 | 19.65 | 19.04 | 19.47 | 19.07 | -0.13% | 59,926 |
| Jul 31, 2025 | 19.63 | 19.65 | 19.24 | 19.49 | 19.09 | -0.33% | 114,358 |
| Jul 30, 2025 | 19.41 | 19.70 | 19.20 | 19.56 | 19.16 | 0.59% | 120,617 |
| Jul 29, 2025 | 19.64 | 19.70 | 19.22 | 19.44 | 19.04 | -0.72% | 92,417 |
| Jul 28, 2025 | 19.47 | 19.67 | 19.21 | 19.58 | 19.18 | 0.72% | 114,479 |
| Jul 25, 2025 | 19.42 | 19.71 | 19.35 | 19.44 | 19.04 | -0.15% | 87,039 |
| Jul 24, 2025 | 19.75 | 19.75 | 19.35 | 19.47 | 19.07 | -1.12% | 105,006 |
| Jul 23, 2025 | 19.80 | 19.80 | 19.57 | 19.69 | 19.29 | 0.25% | 82,816 |
| Jul 22, 2025 | 19.73 | 19.92 | 19.43 | 19.64 | 19.24 | 0.20% | 84,071 |
| Jul 21, 2025 | 19.54 | 19.96 | 19.54 | 19.60 | 19.20 | 1.14% | 120,685 |
| Jul 18, 2025 | 20.50 | 20.50 | 19.38 | 19.38 | 18.98 | -4.86% | 217,401 |
| Jul 17, 2025 | 19.74 | 20.55 | 19.72 | 20.37 | 19.95 | 2.65% | 273,541 |