Thornburg Income Builder Opportunities Trust (TBLD)
NASDAQ: TBLD · Real-Time Price · USD
21.67
+0.01 (0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.77 | 21.90 | 21.35 | 21.67 | 21.67 | 0.05% | 84,611 |
| Apr 27, 2026 | 21.92 | 21.96 | 21.49 | 21.66 | 21.66 | -0.60% | 79,499 |
| Apr 24, 2026 | 22.12 | 22.30 | 21.64 | 21.79 | 21.79 | -1.54% | 83,485 |
| Apr 23, 2026 | 22.59 | 22.59 | 21.78 | 22.13 | 22.13 | -1.16% | 85,085 |
| Apr 22, 2026 | 22.61 | 22.65 | 22.19 | 22.39 | 22.39 | -0.93% | 73,567 |
| Apr 21, 2026 | 22.60 | 22.75 | 21.73 | 22.60 | 22.60 | -0.22% | 108,822 |
| Apr 20, 2026 | 22.62 | 22.84 | 22.05 | 22.65 | 22.65 | 0.53% | 80,728 |
| Apr 17, 2026 | 22.08 | 22.57 | 22.04 | 22.53 | 22.53 | 1.40% | 92,164 |
| Apr 16, 2026 | 22.09 | 22.37 | 21.90 | 22.22 | 22.22 | -0.36% | 81,794 |
| Apr 15, 2026 | 22.00 | 22.37 | 21.75 | 22.30 | 22.30 | 1.69% | 76,337 |
| Apr 14, 2026 | 22.34 | 22.54 | 21.90 | 21.93 | 21.93 | -0.63% | 69,702 |
| Apr 13, 2026 | 21.85 | 22.15 | 21.71 | 22.07 | 22.07 | 0.91% | 58,119 |
| Apr 10, 2026 | 21.65 | 22.03 | 21.32 | 21.87 | 21.77 | 0.05% | 95,132 |
| Apr 9, 2026 | 21.62 | 21.95 | 21.48 | 21.86 | 21.76 | 0.97% | 71,099 |
| Apr 8, 2026 | 21.61 | 21.93 | 21.51 | 21.65 | 21.55 | 1.26% | 45,620 |
| Apr 7, 2026 | 21.11 | 21.41 | 21.11 | 21.38 | 21.28 | 0.23% | 31,126 |
| Apr 6, 2026 | 21.34 | 21.39 | 21.13 | 21.33 | 21.23 | 0.38% | 20,164 |
| Apr 2, 2026 | 21.18 | 21.39 | 20.85 | 21.25 | 21.15 | -0.61% | 66,976 |
| Apr 1, 2026 | 21.17 | 21.50 | 21.02 | 21.38 | 21.28 | 1.11% | 40,021 |
| Mar 31, 2026 | 20.86 | 21.25 | 20.86 | 21.15 | 21.04 | 1.85% | 92,436 |
| Mar 30, 2026 | 20.97 | 21.03 | 20.74 | 20.76 | 20.66 | -0.38% | 25,528 |
| Mar 27, 2026 | 21.15 | 21.15 | 20.55 | 20.84 | 20.74 | -1.04% | 87,578 |
| Mar 26, 2026 | 21.28 | 21.57 | 21.04 | 21.06 | 20.96 | -1.01% | 66,043 |
| Mar 25, 2026 | 20.97 | 21.65 | 20.97 | 21.28 | 21.17 | 1.70% | 54,367 |
| Mar 24, 2026 | 21.07 | 21.12 | 20.78 | 20.92 | 20.82 | -0.81% | 50,495 |
| Mar 23, 2026 | 21.13 | 21.53 | 20.90 | 21.09 | 20.99 | 1.15% | 51,339 |
| Mar 20, 2026 | 21.59 | 21.65 | 20.84 | 20.85 | 20.75 | -2.75% | 58,300 |
| Mar 19, 2026 | 21.53 | 21.65 | 21.17 | 21.44 | 21.34 | -0.46% | 67,388 |
| Mar 18, 2026 | 21.62 | 21.69 | 21.39 | 21.54 | 21.44 | -0.37% | 45,734 |
| Mar 17, 2026 | 21.37 | 21.67 | 21.27 | 21.62 | 21.52 | 1.62% | 52,151 |
| Mar 16, 2026 | 21.37 | 21.70 | 21.08 | 21.28 | 21.17 | 0.69% | 84,928 |
| Mar 13, 2026 | 21.30 | 21.62 | 21.08 | 21.13 | 21.03 | - | 41,163 |
| Mar 12, 2026 | 21.46 | 21.57 | 21.02 | 21.13 | 21.03 | -1.72% | 54,641 |
| Mar 11, 2026 | 21.62 | 21.62 | 21.30 | 21.50 | 21.29 | 0.54% | 41,152 |
| Mar 10, 2026 | 21.44 | 21.53 | 21.22 | 21.39 | 21.18 | 0.45% | 67,281 |
| Mar 9, 2026 | 21.52 | 21.55 | 21.22 | 21.29 | 21.09 | -1.41% | 60,115 |
| Mar 6, 2026 | 21.60 | 21.89 | 21.55 | 21.60 | 21.39 | -0.48% | 63,242 |
| Mar 5, 2026 | 22.17 | 22.19 | 21.57 | 21.70 | 21.49 | -1.45% | 71,088 |
| Mar 4, 2026 | 22.29 | 22.35 | 22.01 | 22.02 | 21.81 | -0.34% | 76,362 |
| Mar 3, 2026 | 22.30 | 22.30 | 21.76 | 22.10 | 21.88 | -0.92% | 33,467 |
| Mar 2, 2026 | 22.40 | 22.45 | 22.26 | 22.30 | 22.09 | -0.49% | 33,903 |
| Feb 27, 2026 | 22.35 | 22.45 | 22.18 | 22.41 | 22.20 | 0.67% | 28,267 |
| Feb 26, 2026 | 22.25 | 22.41 | 22.18 | 22.26 | 22.05 | 0.09% | 60,366 |
| Feb 25, 2026 | 22.45 | 22.45 | 22.21 | 22.24 | 22.03 | 0.09% | 68,279 |
| Feb 24, 2026 | 22.16 | 22.30 | 22.16 | 22.22 | 22.01 | -0.22% | 34,237 |
| Feb 23, 2026 | 22.30 | 22.45 | 22.22 | 22.27 | 22.06 | -0.98% | 71,234 |
| Feb 20, 2026 | 22.75 | 23.02 | 22.40 | 22.49 | 22.27 | -0.62% | 90,767 |
| Feb 19, 2026 | 22.40 | 22.63 | 22.37 | 22.63 | 22.41 | 0.13% | 63,520 |
| Feb 18, 2026 | 22.11 | 22.90 | 22.11 | 22.60 | 22.38 | 1.66% | 78,627 |
| Feb 17, 2026 | 22.19 | 22.23 | 22.01 | 22.23 | 22.02 | 0.68% | 57,288 |
| Feb 13, 2026 | 21.93 | 22.10 | 21.90 | 22.08 | 21.87 | 0.45% | 46,939 |
| Feb 12, 2026 | 22.08 | 22.08 | 21.82 | 21.98 | 21.77 | -0.09% | 72,295 |
| Feb 11, 2026 | 21.99 | 22.00 | 21.80 | 22.00 | 21.69 | 0.55% | 71,868 |
| Feb 10, 2026 | 20.75 | 21.95 | 20.75 | 21.88 | 21.57 | 1.06% | 42,327 |
| Feb 9, 2026 | 22.00 | 22.05 | 21.52 | 21.65 | 21.34 | -0.82% | 105,929 |
| Feb 6, 2026 | 21.37 | 21.84 | 21.37 | 21.83 | 21.52 | 2.15% | 62,528 |
| Feb 5, 2026 | 21.40 | 21.59 | 21.30 | 21.37 | 21.06 | 0.05% | 111,240 |
| Feb 4, 2026 | 21.09 | 21.40 | 21.02 | 21.36 | 21.06 | 0.95% | 115,325 |
| Feb 3, 2026 | 21.19 | 21.24 | 21.00 | 21.16 | 20.86 | -0.38% | 70,138 |
| Feb 2, 2026 | 21.17 | 21.27 | 21.13 | 21.24 | 20.94 | 0.24% | 52,164 |
| Jan 30, 2026 | 21.11 | 21.29 | 21.10 | 21.19 | 20.89 | 0.05% | 66,318 |
| Jan 29, 2026 | 21.45 | 21.45 | 20.74 | 21.18 | 20.88 | 0.62% | 66,270 |
| Jan 28, 2026 | 21.26 | 21.27 | 21.04 | 21.05 | 20.75 | -0.09% | 75,720 |
| Jan 27, 2026 | 21.00 | 21.12 | 20.94 | 21.07 | 20.77 | 0.86% | 98,957 |
| Jan 26, 2026 | 20.89 | 20.99 | 20.82 | 20.89 | 20.59 | 0.67% | 111,622 |
| Jan 23, 2026 | 20.57 | 20.77 | 20.54 | 20.75 | 20.45 | 0.78% | 67,033 |
| Jan 22, 2026 | 20.75 | 20.75 | 20.50 | 20.59 | 20.30 | 0.29% | 61,107 |
| Jan 21, 2026 | 20.55 | 20.67 | 20.41 | 20.53 | 20.24 | 0.24% | 33,157 |
| Jan 20, 2026 | 20.59 | 20.63 | 20.45 | 20.48 | 20.19 | -0.73% | 87,493 |
| Jan 16, 2026 | 20.59 | 20.67 | 20.49 | 20.63 | 20.34 | 0.19% | 78,596 |
| Jan 15, 2026 | 20.55 | 20.59 | 20.48 | 20.59 | 20.30 | 0.34% | 52,628 |
| Jan 14, 2026 | 20.50 | 20.52 | 20.41 | 20.52 | 20.23 | 0.39% | 72,827 |
| Jan 13, 2026 | 20.50 | 20.59 | 20.41 | 20.44 | 20.15 | -0.15% | 74,814 |
| Jan 12, 2026 | 20.52 | 20.80 | 20.17 | 20.47 | 20.18 | 0.81% | 74,653 |
| Jan 9, 2026 | 20.41 | 20.41 | 20.24 | 20.31 | 20.02 | 0.32% | 55,924 |
| Jan 8, 2026 | 20.30 | 20.41 | 20.12 | 20.24 | 19.95 | - | 35,785 |
| Jan 7, 2026 | 20.39 | 20.39 | 20.21 | 20.24 | 19.95 | 0.02% | 77,828 |
| Jan 6, 2026 | 20.18 | 20.29 | 20.10 | 20.24 | 19.95 | 0.27% | 87,336 |
| Jan 5, 2026 | 20.33 | 20.33 | 20.10 | 20.18 | 19.89 | - | 56,849 |
| Jan 2, 2026 | 20.10 | 20.19 | 20.04 | 20.18 | 19.89 | 0.40% | 37,024 |
| Dec 31, 2025 | 20.25 | 20.25 | 19.83 | 20.10 | 19.81 | -0.05% | 60,746 |
| Dec 30, 2025 | 21.00 | 21.00 | 20.00 | 20.11 | 19.82 | 0.55% | 118,226 |
| Dec 29, 2025 | 20.07 | 20.07 | 19.88 | 20.00 | 19.61 | 0.15% | 46,869 |
| Dec 26, 2025 | 20.00 | 20.00 | 19.90 | 19.97 | 19.58 | 0.43% | 42,348 |
| Dec 24, 2025 | 19.89 | 19.99 | 19.84 | 19.89 | 19.50 | 0.33% | 28,222 |
| Dec 23, 2025 | 19.80 | 20.00 | 19.71 | 19.82 | 19.44 | - | 127,601 |
| Dec 22, 2025 | 19.75 | 19.85 | 19.65 | 19.82 | 19.44 | -0.10% | 127,675 |
| Dec 19, 2025 | 19.88 | 19.94 | 19.72 | 19.84 | 19.45 | 0.86% | 97,608 |
| Dec 18, 2025 | 19.79 | 19.96 | 19.58 | 19.67 | 19.29 | 0.67% | 80,487 |
| Dec 17, 2025 | 19.49 | 19.66 | 19.48 | 19.54 | 19.16 | -0.15% | 92,719 |
| Dec 16, 2025 | 19.86 | 19.91 | 19.56 | 19.57 | 19.19 | -0.96% | 97,317 |
| Dec 15, 2025 | 19.85 | 19.88 | 19.72 | 19.76 | 19.38 | - | 101,407 |
| Dec 12, 2025 | 19.88 | 19.95 | 19.75 | 19.76 | 19.38 | -0.35% | 50,862 |
| Dec 11, 2025 | 19.78 | 19.96 | 19.78 | 19.83 | 19.45 | -0.45% | 71,128 |
| Dec 10, 2025 | 19.93 | 19.94 | 19.76 | 19.92 | 19.43 | 0.56% | 61,265 |
| Dec 9, 2025 | 19.94 | 19.94 | 19.69 | 19.81 | 19.32 | -0.20% | 53,451 |
| Dec 8, 2025 | 19.95 | 19.95 | 19.76 | 19.85 | 19.36 | -0.05% | 81,974 |
| Dec 5, 2025 | 19.89 | 19.93 | 19.81 | 19.86 | 19.37 | -0.15% | 64,857 |
| Dec 4, 2025 | 19.75 | 19.91 | 19.74 | 19.89 | 19.40 | 0.71% | 83,646 |
| Dec 3, 2025 | 19.75 | 19.76 | 19.71 | 19.75 | 19.27 | 0.15% | 109,370 |