Thornburg Income Builder Opportunities Trust Common Stock (TBLD) Historical Stock Data
15.44 ↑0.03 (0.19%)
As of April 26, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, TBLD is down -0.22% a day on average. There have been 14 days where Thornburg Income Builder Opportunities Trust Common Stock closed green and 16 days where TBLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.41 | 15.44 | ↑$0.03 (0.19%) | 15.38 | 15.52 | 85.55K |
| 2024-04-25 | 15.49 | 15.41 | ↓$0.08 (-0.52%) | 15.20 | 15.49 | 62.03K |
| 2024-04-24 | 15.63 | 15.50 | ↓$0.13 (-0.83%) | 15.45 | 15.63 | 142.56K |
| 2024-04-23 | 15.50 | 15.61 | ↑$0.11 (0.71%) | 15.41 | 15.62 | 89.49K |
| 2024-04-22 | 15.35 | 15.45 | ↑$0.10 (0.65%) | 15.29 | 15.47 | 112.89K |
| 2024-04-19 | 15.49 | 15.39 | ↓$0.10 (-0.65%) | 15.35 | 15.49 | 86.84K |
| 2024-04-18 | 15.35 | 15.41 | ↑$0.06 (0.39%) | 15.35 | 15.46 | 51.90K |
| 2024-04-17 | 15.50 | 15.32 | ↓$0.18 (-1.16%) | 15.29 | 15.50 | 64.27K |
| 2024-04-16 | 15.43 | 15.39 | ↓$0.04 (-0.26%) | 15.30 | 15.43 | 69.29K |
| 2024-04-15 | 15.54 | 15.43 | ↓$0.11 (-0.71%) | 15.43 | 15.57 | 35.77K |
| 2024-04-12 | 15.73 | 15.48 | ↓$0.25 (-1.59%) | 15.48 | 15.73 | 64.25K |
| 2024-04-11 | 15.81 | 15.82 | ↑$0.01 (0.06%) | 15.75 | 15.86 | 56.14K |
| 2024-04-10 | 15.95 | 15.75 | ↓$0.20 (-1.25%) | 15.68 | 15.96 | 72.36K |
| 2024-04-09 | 16.02 | 16.04 | ↑$0.02 (0.12%) | 15.96 | 16.07 | 40.86K |
| 2024-04-08 | 16.08 | 15.95 | ↓$0.13 (-0.81%) | 15.95 | 16.08 | 48.59K |
| 2024-04-05 | 15.99 | 16.07 | ↑$0.08 (0.50%) | 15.96 | 16.35 | 55.32K |
| 2024-04-04 | 16.08 | 15.97 | ↓$0.11 (-0.68%) | 15.96 | 16.71 | 75.88K |
| 2024-04-03 | 16.09 | 16.07 | ↓$0.02 (-0.12%) | 15.97 | 16.19 | 65.89K |
| 2024-04-02 | 16.13 | 16.21 | ↑$0.08 (0.50%) | 16.05 | 16.23 | 50.38K |
| 2024-04-01 | 16.22 | 16.25 | ↑$0.03 (0.18%) | 16.12 | 16.32 | 47.68K |
| 2024-03-28 | 16.11 | 16.17 | ↑$0.06 (0.37%) | 16.10 | 16.47 | 55.44K |
| 2024-03-27 | 16.14 | 16.14 | ↑$0.00 (0.00%) | 15.98 | 16.19 | 63.31K |
| 2024-03-26 | 15.92 | 16.01 | ↑$0.09 (0.57%) | 15.89 | 16.08 | 109.06K |
| 2024-03-25 | 15.78 | 15.88 | ↑$0.10 (0.63%) | 15.76 | 15.96 | 53.58K |
| 2024-03-22 | 16.04 | 15.93 | ↓$0.11 (-0.68%) | 15.89 | 16.04 | 62.13K |
| 2024-03-21 | 15.98 | 16.01 | ↑$0.03 (0.19%) | 15.95 | 16.07 | 62.60K |
| 2024-03-20 | 16.06 | 15.98 | ↓$0.08 (-0.50%) | 15.89 | 16.15 | 121K |
| 2024-03-19 | 15.93 | 15.92 | ↓$0.01 (-0.06%) | 15.85 | 15.99 | 75.95K |
| 2024-03-18 | 16.02 | 15.98 | ↓$0.04 (-0.26%) | 15.93 | 16.08 | 36.03K |
| 2024-03-15 | 16.16 | 15.90 | ↓$0.26 (-1.61%) | 15.88 | 16.16 | 45.84K |
Create an account or log in to view more rows.
$TBLD COME ON!!! Ugh!
$TBLD tomorrow will be an explosion day
I believe it!
$TBLD Nope
$TBLD how long until we take off?
$TBLD lets see if it can hold the line
$TBLD C'mon
do a spike!!
$TBLD the price is wrong
$TBLD the price is wrong
$TBLD tomorrow will be an explosion day
I believe it!
$TBLD oversold