NASDAQ : TBLD
Thornburg Income Builder Opportunities Trust — Price history
Financials · Asset Management · United States
Last price 20.47 USD (Oct 30, 2026, 2:17 PM EDT) · Market cap 656.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Thornburg Income Builder Opportunities Trust (TBLD) closed at 20.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.48 | 20.48 | 20.44 | 20.44 | 241 | +0.00% |
| 2026-10-30 | 20.34 | 20.638 | 20.34 | 20.44 | 45,286 | -0.73% |
| 2026-10-29 | 20.22 | 20.59 | 20.22 | 20.59 | 42,996 | +1.38% |
| 2026-10-28 | 20.32 | 20.37 | 20.2 | 20.31 | 48,966 | -0.25% |
| 2026-10-27 | 20.4 | 20.47 | 20.27 | 20.36 | 47,575 | +0.20% |
| 2026-10-26 | 20.29 | 20.43 | 20.24 | 20.32 | 22,076 | +0.15% |
| 2026-10-23 | 20.51 | 20.51 | 20.17 | 20.29 | 35,939 | -0.20% |
| 2026-10-22 | 20.47 | 20.47 | 20.3 | 20.33 | 37,833 | -0.68% |
| 2026-10-21 | 20.45 | 20.52 | 20.31 | 20.47 | 26,308 | +0.29% |
| 2026-10-20 | 20.41 | 20.48 | 20.21 | 20.41 | 47,136 | +0.59% |
| 2026-10-19 | 20.49 | 20.67 | 20.15 | 20.29 | 119,915 | -0.64% |
| 2026-10-16 | 20.43 | 20.515 | 20.33 | 20.42 | 43,370 | -0.20% |
| 2026-10-15 | 20.2 | 20.46 | 20.2 | 20.46 | 52,670 | +1.24% |
| 2026-10-14 | 20.19 | 20.26 | 20.05 | 20.21 | 45,177 | +0.05% |
| 2026-10-13 | 20.47 | 20.47 | 20.19 | 20.2 | 67,295 | -0.77% |
| 2026-10-12 | 20.56 | 20.56 | 20.26 | 20.46 | 70,721 | +0.00% |
| 2026-10-09 | 20.3 | 20.5 | 20.3 | 20.46 | 34,973 | +1.09% |
| 2026-10-08 | 20.2 | 20.39 | 19.96 | 20.24 | 76,355 | -0.20% |
| 2026-10-07 | 20.38 | 20.38 | 20.12 | 20.28 | 37,106 | +0.22% |
| 2026-10-06 | 20.22 | 20.33 | 19.99 | 20.235 | 60,699 | +1.43% |
| 2026-10-05 | 20.2 | 20.23 | 19.8 | 19.95 | 142,357 | -1.29% |
| 2026-10-02 | 20.12 | 20.4 | 20.12 | 20.21 | 69,453 | +0.45% |
| 2026-10-01 | 20.38 | 20.38 | 20.01 | 20.12 | 54,995 | -0.98% |
| 2026-09-30 | 20.44 | 20.45 | 20.12 | 20.32 | 79,263 | +0.15% |
| 2026-09-29 | 20.43 | 20.57 | 20.03 | 20.29 | 54,894 | -0.10% |
| 2026-09-28 | 20.5 | 20.5 | 20.26 | 20.31 | 45,466 | -0.81% |
| 2026-09-25 | 20.41 | 20.48 | 20.33 | 20.475 | 50,838 | +0.66% |
| 2026-09-24 | 20.45 | 20.479 | 20.25 | 20.34 | 55,322 | -0.68% |
| 2026-09-23 | 20.7 | 20.716 | 20.41 | 20.48 | 48,105 | -1.25% |
| 2026-09-22 | 20.71 | 20.8 | 20.6 | 20.74 | 57,146 | +0.24% |
| 2026-09-21 | 20.87 | 20.87 | 20.51 | 20.69 | 98,193 | +0.10% |
| 2026-09-18 | 20.75 | 20.88 | 20.52 | 20.67 | 87,559 | -0.34% |
| 2026-09-17 | 20.85 | 21.03 | 20.7 | 20.74 | 240,604 | -0.34% |
| 2026-09-16 | 20.85 | 20.97 | 20.73 | 20.81 | 53,086 | -0.24% |
| 2026-09-15 | 21.03 | 21.09 | 20.76 | 20.86 | 154,383 | -1.28% |
| 2026-09-14 | 21.37 | 21.404 | 20.81 | 21.13 | 82,183 | -1.17% |
| 2026-09-11 | 21.53 | 21.766 | 21.255 | 21.38 | 39,718 | +0.25% |
| 2026-09-10 | 21.69 | 21.705 | 21.22 | 21.43 | 95,400 | -1.36% |
| 2026-09-09 | 21.91 | 21.91 | 21.58 | 21.725 | 101,365 | -0.64% |
| 2026-09-08 | 22.13 | 22.17 | 21.57 | 21.865 | 106,641 | -0.93% |
| 2026-09-04 | 21.95 | 22.17 | 21.95 | 22.07 | 32,909 | -0.27% |
| 2026-09-03 | 22.22 | 22.275 | 21.92 | 22.13 | 122,752 | -0.27% |
| 2026-09-02 | 22.45 | 22.45 | 22 | 22.19 | 66,073 | -0.76% |
| 2026-09-01 | 22.16 | 22.45 | 22.06 | 22.36 | 19,632 | +0.22% |
| 2026-08-31 | 22.28 | 22.4 | 22.05 | 22.31 | 37,459 | -0.07% |
| 2026-08-28 | 22.39 | 22.46 | 22.18 | 22.325 | 22,610 | -0.22% |
| 2026-08-27 | 22.33 | 22.466 | 22.325 | 22.375 | 30,787 | -0.29% |
| 2026-08-26 | 22.36 | 22.45 | 22.215 | 22.44 | 43,867 | +0.72% |
| 2026-08-25 | 22.35 | 22.45 | 22.074 | 22.28 | 57,588 | +0.18% |
| 2026-08-24 | 22.08 | 22.44 | 22.02 | 22.24 | 56,939 | -0.13% |
| 2026-08-21 | 22.25 | 22.35 | 22.09 | 22.27 | 51,302 | +0.18% |
| 2026-08-20 | 22.13 | 22.42 | 22.08 | 22.23 | 86,834 | -0.58% |
| 2026-08-19 | 22.07 | 22.49 | 22.07 | 22.36 | 34,282 | +1.54% |
| 2026-08-18 | 22.33 | 22.43 | 21.91 | 22.02 | 59,470 | -1.23% |
| 2026-08-17 | 22.36 | 22.391 | 22.2 | 22.295 | 20,235 | -0.69% |
| 2026-08-14 | 22.44 | 22.51 | 22.35 | 22.45 | 17,030 | +0.04% |
| 2026-08-13 | 22.54 | 22.6 | 22.35 | 22.44 | 35,471 | +0.11% |
| 2026-08-12 | 22.46 | 22.57 | 22.431 | 22.52 | 39,883 | +0.45% |
| 2026-08-11 | 22.42 | 22.5 | 22.223 | 22.42 | 35,497 | +0.04% |
| 2026-08-10 | 22.23 | 22.49 | 22.215 | 22.41 | 42,733 | +0.40% |
| 2026-08-07 | 22.24 | 22.32 | 21.969 | 22.32 | 33,404 | +0.95% |
| 2026-08-06 | 22.2 | 22.3 | 22.052 | 22.11 | 29,332 | -0.23% |
| 2026-08-05 | 22.32 | 22.35 | 21.92 | 22.16 | 48,387 | -0.31% |
| 2026-08-04 | 21.98 | 22.39 | 21.835 | 22.23 | 62,084 | +0.68% |
| 2026-08-03 | 21.91 | 22.12 | 21.75 | 22.08 | 71,004 | +0.78% |
| 2026-07-31 | 21.8 | 22.02 | 21.62 | 21.91 | 52,854 | +0.46% |
| 2026-07-30 | 21.65 | 21.908 | 21.61 | 21.81 | 52,392 | +0.97% |
| 2026-07-29 | 21.63 | 21.895 | 21.56 | 21.6 | 42,481 | -0.83% |
| 2026-07-28 | 21.65 | 21.91 | 21.55 | 21.78 | 42,129 | +0.60% |
| 2026-07-27 | 21.75 | 21.944 | 21.58 | 21.65 | 53,794 | -0.60% |
| 2026-07-24 | 21.69 | 21.91 | 21.52 | 21.78 | 58,164 | -0.14% |
| 2026-07-23 | 21.76 | 22.01 | 21.51 | 21.81 | 35,503 | -0.50% |
| 2026-07-22 | 21.87 | 22.05 | 21.81 | 21.92 | 50,539 | +0.05% |
| 2026-07-21 | 22.04 | 22.04 | 21.75 | 21.91 | 48,519 | -0.20% |
| 2026-07-20 | 22.23 | 22.23 | 21.75 | 21.955 | 63,221 | -0.43% |
| 2026-07-17 | 21.87 | 22.159 | 21.75 | 22.05 | 69,040 | +0.55% |
| 2026-07-16 | 21.9 | 22 | 21.72 | 21.93 | 26,110 | +0.18% |
| 2026-07-15 | 21.97 | 21.99 | 21.81 | 21.89 | 38,671 | -0.36% |
| 2026-07-14 | 21.73 | 22 | 21.73 | 21.97 | 39,687 | +0.78% |
| 2026-07-13 | 21.75 | 21.85 | 21.64 | 21.8 | 31,655 | +0.25% |
| 2026-07-10 | 21.92 | 21.933 | 21.726 | 21.85 | 148,170 | +0.00% |
| 2026-07-09 | 21.91 | 21.91 | 21.59 | 21.85 | 40,693 | +0.18% |
| 2026-07-08 | 21.98 | 22.13 | 21.5 | 21.81 | 55,149 | -1.09% |
| 2026-07-07 | 21.97 | 22.14 | 21.9 | 22.05 | 22,829 | -0.41% |
| 2026-07-06 | 22.16 | 22.16 | 21.9 | 22.14 | 26,830 | +0.82% |
| 2026-07-02 | 21.99 | 22.14 | 21.8 | 21.96 | 38,503 | +0.27% |
| 2026-07-01 | 21.97 | 22.16 | 21.75 | 21.9 | 22,168 | -0.77% |
| 2026-06-30 | 22.09 | 22.28 | 21.85 | 22.07 | 47,521 | -0.41% |
| 2026-06-29 | 21.83 | 22.28 | 21.8 | 22.16 | 54,692 | +1.74% |
| 2026-06-26 | 21.79 | 22.14 | 21.75 | 21.78 | 40,826 | -0.32% |
| 2026-06-25 | 21.63 | 22.28 | 21.51 | 21.85 | 32,769 | +1.02% |
| 2026-06-24 | 21.41 | 21.9 | 21.39 | 21.63 | 50,030 | +0.84% |
| 2026-06-23 | 21.72 | 21.72 | 21.4 | 21.45 | 48,612 | -1.24% |
| 2026-06-22 | 22.06 | 22.06 | 21.71 | 21.72 | 73,350 | -1.14% |
| 2026-06-18 | 21.65 | 22.04 | 21.6 | 21.97 | 79,419 | +1.52% |
| 2026-06-17 | 21.92 | 22.03 | 21.39 | 21.64 | 42,468 | -1.19% |
| 2026-06-16 | 22.17 | 22.24 | 21.645 | 21.9 | 36,225 | -0.45% |
| 2026-06-15 | 22.09 | 22.232 | 21.82 | 22 | 26,373 | +0.87% |
| 2026-06-12 | 21.68 | 21.9 | 21.56 | 21.81 | 61,877 | -0.09% |
| 2026-06-11 | 21.46 | 21.84 | 21.4 | 21.83 | 73,627 | +1.98% |
| 2026-06-10 | 21.35 | 21.8 | 21.265 | 21.51 | 68,034 | -0.05% |
| 2026-06-09 | 21.72 | 21.726 | 21.3 | 21.52 | 49,651 | -0.81% |
| 2026-06-08 | 21.84 | 21.85 | 21.65 | 21.695 | 34,212 | -0.39% |
| 2026-06-05 | 22.15 | 22.15 | 21.7 | 21.78 | 42,094 | -1.22% |
| 2026-06-04 | 22.15 | 22.28 | 22 | 22.05 | 39,532 | +0.05% |
| 2026-06-03 | 22.13 | 22.29 | 21.868 | 22.04 | 40,894 | -0.63% |
| 2026-06-02 | 22.41 | 22.55 | 22 | 22.18 | 56,534 | -1.16% |
| 2026-06-01 | 22.69 | 22.74 | 22.16 | 22.44 | 34,460 | -1.10% |
| 2026-05-29 | 22.64 | 22.73 | 22.37 | 22.69 | 50,093 | +0.84% |
| 2026-05-28 | 22.61 | 22.75 | 22.191 | 22.5 | 30,193 | -1.14% |
| 2026-05-27 | 22.99 | 22.99 | 22.08 | 22.76 | 68,752 | -0.35% |
| 2026-05-26 | 22.77 | 22.87 | 22.47 | 22.84 | 64,343 | +0.31% |
| 2026-05-22 | 22.53 | 22.85 | 22.19 | 22.77 | 77,296 | +1.70% |
| 2026-05-21 | 22.2 | 22.47 | 21.98 | 22.39 | 48,307 | +0.54% |
| 2026-05-20 | 22.08 | 22.32 | 22.01 | 22.27 | 85,155 | +1.55% |
| 2026-05-19 | 21.95 | 21.95 | 21.73 | 21.93 | 61,343 | +0.37% |
| 2026-05-18 | 21.86 | 22 | 21.776 | 21.85 | 28,804 | -0.14% |
| 2026-05-15 | 21.96 | 22.13 | 21.85 | 21.88 | 34,672 | -0.91% |
| 2026-05-14 | 22 | 22.175 | 21.9 | 22.08 | 59,108 | +0.64% |
| 2026-05-13 | 21.83 | 22.08 | 21.67 | 21.94 | 45,523 | +0.64% |