Thornburg Income Builder Opportunities Trust Common Stock (TBLD) Historical Stock Data
16.28 ↑0.14 (0.87%)
As of March 28, 2024, 10:42am EST.
Historical Data
In the past 30 trading days, TBLD is up 0.07% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 16.19 | 16.09 | ↓$0.10 (-0.62%) | 16.02 | 16.19 | 41.77K |
2024-03-13 | 16.03 | 16.15 | ↑$0.12 (0.75%) | 16.03 | 16.26 | 77.24K |
2024-03-12 | 15.81 | 16.10 | ↑$0.29 (1.83%) | 15.78 | 16.13 | 109.66K |
2024-03-11 | 15.93 | 15.84 | ↓$0.09 (-0.56%) | 15.81 | 15.93 | 43K |
2024-03-08 | 15.87 | 15.86 | ↓$0.01 (-0.06%) | 15.75 | 15.89 | 116.58K |
2024-03-07 | 15.84 | 15.88 | ↑$0.04 (0.25%) | 15.79 | 15.95 | 114.46K |
2024-03-06 | 15.78 | 15.84 | ↑$0.06 (0.38%) | 15.78 | 15.94 | 88.54K |
2024-03-05 | 15.88 | 15.75 | ↓$0.13 (-0.82%) | 15.72 | 15.98 | 60.65K |
2024-03-04 | 15.90 | 15.86 | ↓$0.04 (-0.25%) | 15.85 | 15.99 | 50.88K |
2024-03-01 | 15.72 | 15.96 | ↑$0.24 (1.53%) | 15.72 | 15.99 | 57.79K |
2024-02-29 | 15.65 | 15.78 | ↑$0.13 (0.83%) | 15.65 | 15.96 | 80.75K |
2024-02-28 | 15.75 | 15.68 | ↓$0.07 (-0.44%) | 15.64 | 15.75 | 59.68K |
2024-02-27 | 15.88 | 15.84 | ↓$0.04 (-0.25%) | 15.76 | 15.88 | 42.39K |
2024-02-26 | 15.87 | 15.82 | ↓$0.05 (-0.32%) | 15.76 | 15.91 | 50.01K |
2024-02-23 | 15.98 | 15.93 | ↓$0.05 (-0.31%) | 15.84 | 15.98 | 96.05K |
2024-02-22 | 15.78 | 15.92 | ↑$0.14 (0.89%) | 15.76 | 15.95 | 82.77K |
2024-02-21 | 15.62 | 15.68 | ↑$0.06 (0.38%) | 15.62 | 15.78 | 82.56K |
2024-02-20 | 15.77 | 15.79 | ↑$0.02 (0.13%) | 15.70 | 15.86 | 120.03K |
2024-02-16 | 15.69 | 15.79 | ↑$0.10 (0.64%) | 15.69 | 15.79 | 64.32K |
2024-02-15 | 15.84 | 15.81 | ↓$0.03 (-0.19%) | 15.71 | 15.84 | 52.11K |
2024-02-14 | 15.78 | 15.79 | ↑$0.01 (0.06%) | 15.69 | 16.25 | 71.28K |
Create an account or log in to view more rows.
$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
$TBLD over a thousand shares in now
$TBLD what happens?
$TBLD bounce it!!
$TBLD Pack it up boys.