Thornburg Income Builder Opportunities Trust Common Stock (TBLD) Historical Stock Data
19.86 ↓0.03 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBLD is down -0.10% a day on average. There have been 15 days where Thornburg Income Builder Opportunities Trust Common Stock closed green and 15 days where TBLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 19.89 | 19.86 | ↓$0.03 (-0.15%) | 19.81 | 19.93 | 64.80K |
| 2025-12-04 | 19.75 | 19.89 | ↑$0.14 (0.71%) | 19.74 | 19.91 | 83.60K |
| 2025-12-03 | 19.74 | 19.75 | ↑$0.01 (0.05%) | 19.71 | 19.76 | 109.36K |
| 2025-12-02 | 19.75 | 19.72 | ↓$0.03 (-0.15%) | 19.69 | 19.75 | 57.73K |
| 2025-12-01 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.68 | 19.75 | 49.40K |
| 2025-11-28 | 19.75 | 19.74 | ↓$0.01 (-0.05%) | 19.68 | 19.76 | 68.31K |
| 2025-11-26 | 19.75 | 19.75 | ↓$0.00 (-0.03%) | 19.71 | 19.76 | 125.84K |
| 2025-11-25 | 19.66 | 19.75 | ↑$0.09 (0.46%) | 19.66 | 19.75 | 65.73K |
| 2025-11-24 | 19.64 | 19.71 | ↑$0.07 (0.36%) | 19.63 | 19.75 | 47.35K |
| 2025-11-21 | 19.63 | 19.71 | ↑$0.08 (0.41%) | 19.62 | 19.75 | 27.88K |
| 2025-11-20 | 19.79 | 19.59 | ↓$0.20 (-1.01%) | 19.51 | 19.79 | 66.59K |
| 2025-11-19 | 19.70 | 19.75 | ↑$0.05 (0.25%) | 19.65 | 19.75 | 69.77K |
| 2025-11-18 | 20.03 | 19.72 | ↓$0.31 (-1.55%) | 19.66 | 20.03 | 85.72K |
| 2025-11-17 | 19.99 | 19.92 | ↓$0.07 (-0.35%) | 19.82 | 20.35 | 141.02K |
| 2025-11-14 | 20.21 | 20.18 | ↓$0.03 (-0.15%) | 20.02 | 20.28 | 25.81K |
| 2025-11-13 | 20.73 | 20.20 | ↓$0.53 (-2.56%) | 20.02 | 20.73 | 54.19K |
| 2025-11-12 | 20.28 | 20.43 | ↑$0.15 (0.74%) | 20.23 | 20.50 | 63.95K |
| 2025-11-11 | 20.35 | 20.54 | ↑$0.19 (0.93%) | 20.05 | 20.54 | 43.55K |
| 2025-11-10 | 20.34 | 20.35 | ↑$0.01 (0.05%) | 20.10 | 20.35 | 25.06K |
| 2025-11-07 | 20.31 | 20.20 | ↓$0.11 (-0.54%) | 20.14 | 20.35 | 31.53K |
| 2025-11-06 | 20.35 | 20.22 | ↓$0.13 (-0.64%) | 20.16 | 20.35 | 24.64K |
| 2025-11-05 | 20.29 | 20.35 | ↑$0.06 (0.30%) | 20.06 | 20.39 | 47.81K |
| 2025-11-04 | 20.33 | 20.20 | ↓$0.13 (-0.64%) | 20.10 | 20.33 | 21.27K |
| 2025-11-03 | 20.25 | 20.35 | ↑$0.10 (0.49%) | 20.05 | 20.39 | 50.47K |
| 2025-10-31 | 20.10 | 20.22 | ↑$0.12 (0.59%) | 19.96 | 20.24 | 40.56K |
| 2025-10-30 | 19.95 | 20.10 | ↑$0.15 (0.75%) | 19.85 | 20.10 | 53.75K |
| 2025-10-29 | 20.10 | 19.98 | ↓$0.12 (-0.60%) | 19.85 | 20.10 | 40.31K |
| 2025-10-28 | 20.02 | 20.05 | ↑$0.03 (0.15%) | 19.82 | 20.15 | 38.06K |
| 2025-10-27 | 19.95 | 19.91 | ↓$0.04 (-0.20%) | 19.87 | 20.05 | 76.57K |
| 2025-10-24 | 20.04 | 19.92 | ↓$0.12 (-0.60%) | 19.91 | 20.12 | 54.14K |
Create an account or log in to view more rows.
$TBLD get ready bears and bulls
$TBLD Holding Strong since January ??????????
$TBLD my lotto for earnings
$TBLD GET IN mofos!!!
$TBLD Fake dip news.
$TBLD keep it going
$TBLD Algorithms are playing games
$TBLD come on bulls we can do it
don’t let bears win
$TBLD Bears get cremated today
$TBLD wtf is going on?