Thornburg Income Builder Opportunities Trust TBLD
20.60 USD +0.09 (+0.44%)
Regular-session close
20.60 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.26 Day range 20.62
19.54 52-week range 22.84
- YTD
- +2.49%
- 1 year
- +1.98%
TBLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.47 | 20.62 | 20.26 | 20.60 | +0.09 | +0.44% | 15,845 |
| Nov 12, 2026 | 20.59 | 20.79 | 20.47 | 20.51 | -0.24 | -1.16% | 36,100 |
| Nov 11, 2026 | 20.59 | 20.84 | 20.59 | 20.75 | +0.03 | +0.14% | 37,500 |
| Nov 10, 2026 | 20.88 | 20.88 | 20.51 | 20.72 | -0.07 | -0.34% | 45,600 |
| Nov 9, 2026 | 20.70 | 20.84 | 20.67 | 20.79 | +0.26 | +1.27% | 41,900 |
| Nov 6, 2026 | 20.30 | 20.83 | 20.30 | 20.53 | +0.15 | +0.74% | 46,800 |
| Nov 5, 2026 | 20.71 | 20.74 | 20.35 | 20.38 | -0.50 | -2.39% | 43,200 |
| Nov 4, 2026 | 20.63 | 20.94 | 20.63 | 20.88 | +0.39 | +1.90% | 49,700 |
| Nov 3, 2026 | 20.49 | 20.57 | 20.42 | 20.49 | -0.12 | -0.58% | 30,400 |
| Nov 2, 2026 | 20.45 | 20.67 | 20.45 | 20.61 | +0.17 | +0.83% | 34,700 |
| Oct 30, 2026 | 20.34 | 20.64 | 20.34 | 20.44 | -0.15 | -0.73% | 45,300 |
| Oct 29, 2026 | 20.22 | 20.59 | 20.22 | 20.59 | +0.28 | +1.38% | 43,000 |
| Oct 28, 2026 | 20.32 | 20.37 | 20.20 | 20.31 | -0.05 | -0.25% | 49,000 |
| Oct 27, 2026 | 20.40 | 20.47 | 20.27 | 20.36 | +0.04 | +0.20% | 47,600 |
| Oct 26, 2026 | 20.29 | 20.43 | 20.24 | 20.32 | +0.03 | +0.15% | 22,100 |
| Oct 23, 2026 | 20.51 | 20.51 | 20.17 | 20.29 | -0.04 | -0.20% | 35,900 |
| Oct 22, 2026 | 20.47 | 20.47 | 20.30 | 20.33 | -0.14 | -0.68% | 37,800 |
| Oct 21, 2026 | 20.45 | 20.52 | 20.31 | 20.47 | +0.06 | +0.29% | 26,300 |
| Oct 20, 2026 | 20.41 | 20.48 | 20.21 | 20.41 | +0.12 | +0.59% | 47,100 |
| Oct 19, 2026 | 20.49 | 20.67 | 20.15 | 20.29 | -0.13 | -0.64% | 119,900 |
| Oct 16, 2026 | 20.43 | 20.51 | 20.33 | 20.42 | -0.04 | -0.20% | 43,400 |
| Oct 15, 2026 | 20.20 | 20.46 | 20.20 | 20.46 | +0.25 | +1.24% | 52,700 |
| Oct 14, 2026 | 20.19 | 20.26 | 20.05 | 20.21 | +0.01 | +0.05% | 45,200 |
| Oct 13, 2026 | 20.47 | 20.47 | 20.19 | 20.20 | -0.26 | -1.27% | 67,300 |
| Oct 12, 2026 | 20.56 | 20.56 | 20.26 | 20.46 | 0.00 | 0.00% | 70,700 |
| Oct 9, 2026 | 20.30 | 20.50 | 20.30 | 20.46 | +0.22 | +1.09% | 35,000 |
| Oct 8, 2026 | 20.20 | 20.39 | 19.96 | 20.24 | -0.04 | -0.20% | 76,400 |
| Oct 7, 2026 | 20.38 | 20.38 | 20.12 | 20.28 | +0.04 | +0.20% | 37,100 |
| Oct 6, 2026 | 20.22 | 20.33 | 19.99 | 20.24 | +0.29 | +1.45% | 60,700 |
| Oct 5, 2026 | 20.20 | 20.23 | 19.80 | 19.95 | -0.26 | -1.29% | 142,400 |
| Oct 2, 2026 | 20.12 | 20.40 | 20.12 | 20.21 | +0.09 | +0.45% | 69,500 |
| Oct 1, 2026 | 20.38 | 20.38 | 20.01 | 20.12 | -0.20 | -0.98% | 55,000 |
| Sep 30, 2026 | 20.44 | 20.45 | 20.12 | 20.32 | +0.03 | +0.15% | 79,300 |
| Sep 29, 2026 | 20.43 | 20.57 | 20.03 | 20.29 | -0.02 | -0.10% | 54,900 |
| Sep 28, 2026 | 20.50 | 20.50 | 20.26 | 20.31 | -0.17 | -0.83% | 45,500 |
| Sep 25, 2026 | 20.41 | 20.48 | 20.33 | 20.48 | +0.14 | +0.69% | 50,800 |
| Sep 24, 2026 | 20.45 | 20.48 | 20.25 | 20.34 | -0.14 | -0.68% | 55,300 |
| Sep 23, 2026 | 20.70 | 20.72 | 20.41 | 20.48 | -0.26 | -1.25% | 48,100 |
| Sep 22, 2026 | 20.71 | 20.80 | 20.60 | 20.74 | +0.05 | +0.24% | 57,100 |
| Sep 21, 2026 | 20.87 | 20.87 | 20.51 | 20.69 | +0.02 | +0.10% | 98,200 |
| Sep 18, 2026 | 20.75 | 20.88 | 20.52 | 20.67 | -0.07 | -0.34% | 87,600 |
| Sep 17, 2026 | 20.85 | 21.03 | 20.70 | 20.74 | -0.07 | -0.34% | 240,600 |
| Sep 16, 2026 | 20.85 | 20.97 | 20.73 | 20.81 | -0.05 | -0.24% | 53,100 |
| Sep 15, 2026 | 21.03 | 21.09 | 20.76 | 20.86 | -0.27 | -1.28% | 154,400 |
| Sep 14, 2026 | 21.37 | 21.40 | 20.81 | 21.13 | -0.25 | -1.17% | 82,200 |
| Sep 11, 2026 | 21.53 | 21.77 | 21.25 | 21.38 | -0.05 | -0.23% | 39,700 |
| Sep 10, 2026 | 21.69 | 21.70 | 21.22 | 21.43 | -0.30 | -1.38% | 95,400 |
| Sep 9, 2026 | 21.91 | 21.91 | 21.58 | 21.73 | -0.13 | -0.59% | 101,400 |
| Sep 8, 2026 | 22.13 | 22.17 | 21.57 | 21.86 | -0.21 | -0.95% | 106,600 |
| Sep 4, 2026 | 21.95 | 22.17 | 21.95 | 22.07 | -0.06 | -0.27% | 32,900 |
| Sep 3, 2026 | 22.22 | 22.27 | 21.92 | 22.13 | -0.06 | -0.27% | 122,800 |
| Sep 2, 2026 | 22.45 | 22.45 | 22.00 | 22.19 | -0.17 | -0.76% | 66,100 |
| Sep 1, 2026 | 22.16 | 22.45 | 22.06 | 22.36 | +0.05 | +0.22% | 19,600 |
| Aug 31, 2026 | 22.28 | 22.40 | 22.05 | 22.31 | -0.02 | -0.09% | 37,500 |
| Aug 28, 2026 | 22.39 | 22.46 | 22.18 | 22.33 | -0.05 | -0.22% | 22,600 |
| Aug 27, 2026 | 22.33 | 22.47 | 22.33 | 22.38 | -0.06 | -0.27% | 30,800 |
| Aug 26, 2026 | 22.36 | 22.45 | 22.22 | 22.44 | +0.16 | +0.72% | 43,900 |
| Aug 25, 2026 | 22.35 | 22.45 | 22.07 | 22.28 | +0.04 | +0.18% | 57,600 |
| Aug 24, 2026 | 22.08 | 22.44 | 22.02 | 22.24 | -0.03 | -0.13% | 56,900 |
| Aug 21, 2026 | 22.25 | 22.35 | 22.09 | 22.27 | +0.04 | +0.18% | 51,300 |
| Aug 20, 2026 | 22.13 | 22.42 | 22.08 | 22.23 | -0.13 | -0.58% | 86,800 |
| Aug 19, 2026 | 22.07 | 22.49 | 22.07 | 22.36 | +0.34 | +1.54% | 34,300 |
| Aug 18, 2026 | 22.33 | 22.43 | 21.91 | 22.02 | -0.28 | -1.26% | 59,500 |
| Aug 17, 2026 | 22.36 | 22.39 | 22.20 | 22.30 | -0.15 | -0.67% | 20,200 |
| Aug 14, 2026 | 22.44 | 22.51 | 22.35 | 22.45 | +0.01 | +0.04% | 17,000 |
65 days, newest first. Daily bars as drawn on the TBLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.