Skip to main content
Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
21.29
-0.30 (-1.41%)
At close: Mar 9, 2026, 4:00 PM EDT
21.32
+0.03 (0.14%)
After-hours: Mar 9, 2026, 4:10 PM EDT

TBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.5221.5521.2221.2921.29-1.41%60,115
Mar 6, 202621.6021.8921.5521.6021.60-0.48%63,242
Mar 5, 202622.1722.1921.5721.7021.70-1.45%71,088
Mar 4, 202622.2922.3522.0122.0222.02-0.34%76,362
Mar 3, 202622.3022.3021.7622.1022.10-0.92%33,467
Mar 2, 202622.4022.4522.2622.3022.30-0.49%33,903
Feb 27, 202622.3522.4522.1822.4122.410.67%28,267
Feb 26, 202622.2522.4122.1822.2622.260.09%60,366
Feb 25, 202622.4522.4522.2122.2422.240.09%68,279
Feb 24, 202622.1622.3022.1622.2222.22-0.22%34,237
Feb 23, 202622.3022.4522.2222.2722.27-0.98%71,234
Feb 20, 202622.7523.0222.4022.4922.49-0.62%90,767
Feb 19, 202622.4022.6322.3722.6322.630.13%63,520
Feb 18, 202622.1122.9022.1122.6022.601.66%78,627
Feb 17, 202622.1922.2322.0122.2322.230.68%57,288
Feb 13, 202621.9322.1021.9022.0822.080.45%46,939
Feb 12, 202622.0822.0821.8221.9821.98-0.09%72,295
Feb 11, 202621.9922.0021.8022.0021.900.55%71,868
Feb 10, 202620.7521.9520.7521.8821.781.06%42,327
Feb 9, 202622.0022.0521.5221.6521.55-0.82%105,929
Feb 6, 202621.3721.8421.3721.8321.732.15%62,528
Feb 5, 202621.4021.5921.3021.3721.270.05%111,240
Feb 4, 202621.0921.4021.0221.3621.260.95%115,325
Feb 3, 202621.1921.2421.0021.1621.06-0.38%70,138
Feb 2, 202621.1721.2721.1321.2421.140.24%52,164
Jan 30, 202621.1121.2921.1021.1921.090.05%66,318
Jan 29, 202621.4521.4520.7421.1821.080.62%66,270
Jan 28, 202621.2621.2721.0421.0520.95-0.09%75,720
Jan 27, 202621.0021.1220.9421.0720.970.86%98,957
Jan 26, 202620.8920.9920.8220.8920.790.67%111,622
Jan 23, 202620.5720.7720.5420.7520.650.78%67,033
Jan 22, 202620.7520.7520.5020.5920.490.29%61,107
Jan 21, 202620.5520.6720.4120.5320.430.24%33,157
Jan 20, 202620.5920.6320.4520.4820.38-0.73%87,493
Jan 16, 202620.5920.6720.4920.6320.530.19%78,596
Jan 15, 202620.5520.5920.4820.5920.490.34%52,628
Jan 14, 202620.5020.5220.4120.5220.420.39%72,827
Jan 13, 202620.5020.5920.4120.4420.34-0.15%74,814
Jan 12, 202620.5220.8020.1720.4720.370.81%74,653
Jan 9, 202620.4120.4120.2420.3120.210.32%55,924
Jan 8, 202620.3020.4120.1220.2420.14-35,785
Jan 7, 202620.3920.3920.2120.2420.140.02%77,828
Jan 6, 202620.1820.2920.1020.2420.140.27%87,336
Jan 5, 202620.3320.3320.1020.1820.08-56,849
Jan 2, 202620.1020.1920.0420.1820.080.40%37,024
Dec 31, 202520.2520.2519.8320.1020.00-0.05%60,746
Dec 30, 202521.0021.0020.0020.1120.010.55%118,226
Dec 29, 202520.0720.0719.8820.0019.800.15%46,869
Dec 26, 202520.0020.0019.9019.9719.770.43%42,348
Dec 24, 202519.8919.9919.8419.8919.690.33%28,222
Dec 23, 202519.8020.0019.7119.8219.62-127,601
Dec 22, 202519.7519.8519.6519.8219.62-0.10%127,675
Dec 19, 202519.8819.9419.7219.8419.640.86%97,608
Dec 18, 202519.7919.9619.5819.6719.470.67%80,487
Dec 17, 202519.4919.6619.4819.5419.35-0.15%92,719
Dec 16, 202519.8619.9119.5619.5719.38-0.96%97,317
Dec 15, 202519.8519.8819.7219.7619.56-101,407
Dec 12, 202519.8819.9519.7519.7619.56-0.35%50,862
Dec 11, 202519.7819.9619.7819.8319.63-0.45%71,128
Dec 10, 202519.9319.9419.7619.9219.620.56%61,265
Dec 9, 202519.9419.9419.6919.8119.51-0.20%53,451
Dec 8, 202519.9519.9519.7619.8519.55-0.05%81,974
Dec 5, 202519.8919.9319.8119.8619.56-0.15%64,857
Dec 4, 202519.7519.9119.7419.8919.590.71%83,646
Dec 3, 202519.7519.7619.7119.7519.450.15%109,370
Dec 2, 202519.7519.7519.6919.7219.42-0.15%73,940
Dec 1, 202519.7519.7519.6819.7519.450.05%55,184
Nov 28, 202519.8719.8719.6819.7419.44-0.03%68,318
Nov 26, 202519.7519.7619.7119.7519.45-0.03%125,881
Nov 25, 202519.6619.7519.6619.7519.450.20%75,639
Nov 24, 202519.6419.7519.6319.7119.41-53,425
Nov 21, 202519.6319.7519.6219.7119.410.61%39,392
Nov 20, 202519.7919.7919.5119.5919.29-0.81%71,932
Nov 19, 202519.7519.7519.6519.7519.450.15%69,782
Nov 18, 202520.0320.0319.6619.7219.42-1.00%98,560
Nov 17, 202519.9920.3519.8219.9219.62-1.29%141,139
Nov 14, 202520.2120.2820.0220.1819.88-0.10%25,826
Nov 13, 202520.7320.7320.0220.2019.90-1.13%54,203
Nov 12, 202520.2820.5020.2320.4320.02-0.54%63,955
Nov 11, 202520.3520.5420.0520.5420.130.93%43,557
Nov 10, 202520.3420.3520.1020.3519.940.74%25,066
Nov 7, 202520.3120.3520.1420.2019.79-0.10%36,586
Nov 6, 202520.3520.3520.1620.2219.81-0.64%28,406
Nov 5, 202520.2920.3920.0620.3519.940.74%47,819
Nov 4, 202520.3320.3320.1020.2019.79-0.74%23,495
Nov 3, 202520.2520.3920.0520.3519.940.65%67,395
Oct 31, 202520.1020.2419.9620.2219.810.59%49,574
Oct 30, 202519.9520.1019.8520.1019.700.60%53,754
Oct 29, 202520.1020.1019.8519.9819.58-0.35%40,325
Oct 28, 202520.0220.1519.8220.0519.650.70%38,090
Oct 27, 202519.9520.0519.8719.9119.51-0.05%76,690
Oct 24, 202520.1220.1219.9119.9219.52-0.60%54,290
Oct 23, 202520.1320.1319.9020.0419.640.10%43,613
Oct 22, 202520.1820.1819.9020.0219.62-0.67%55,277
Oct 21, 202520.3520.3520.0920.1619.75-0.12%97,496
Oct 20, 202520.2920.3319.9520.1819.77-0.10%70,824
Oct 17, 202520.1220.2019.8420.2019.790.20%43,893
Oct 16, 202520.2520.3519.9120.1619.75-0.44%56,233
Oct 15, 202520.3220.4320.0820.2519.84-0.34%46,101
Oct 14, 202520.0520.5419.8120.3219.910.05%95,062