Skip to main content
TBLD logo

Thornburg Income Builder Opportunities Trust

TBLDNASDAQFinancialsAsset Management

$20.41Today:- (-)1Y +1.24%

As of Oct 15, 2026 close

Market cap
$655.85M
P/E (TTM)
6.71
Forward P/E
-
Dividend yield
6.12%
52-week range
$19.48$23.02
Volume (live)
-
Avg. volume (3M)
77.25K

Thornburg Income Builder Opportunities Trust (TBLD) Historical Stock Prices

Analyze Thornburg Income Builder Opportunities Trust (TBLD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Thornburg Income Builder Opportunities Trust (TBLD) Interactive Price Chart

Interactive historical price chart showing Thornburg Income Builder Opportunities Trust stock price movements and trends across multiple time periods.

Loading chart...

TBLD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TBLD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202620.2020.4620.2020.4120.4152.67K
Oct 14, 202620.1920.2620.0520.2120.2145.17K
Oct 13, 202620.4720.4720.1920.2020.2067.30K
Oct 12, 202620.5620.5620.2620.4620.3670.72K
Oct 9, 202620.3020.5020.3020.4620.3634.97K
Oct 8, 202620.2020.3919.9620.2420.1476.36K
Oct 7, 202620.3820.3820.1220.2820.1837.11K
Oct 6, 202620.2220.3319.9920.2320.1360.70K
Oct 5, 202620.2020.2319.8019.9519.85142.36K
Oct 2, 202620.1220.4020.1220.2120.1169.45K
Oct 1, 202620.3820.3820.0120.1220.0254.99K
Sep 30, 202620.4420.4520.1220.3220.2279.26K
Sep 29, 202620.4320.5720.0320.2920.1954.89K
Sep 28, 202620.5020.5020.2620.3120.2145.47K
Sep 25, 202620.4120.4820.3320.4820.3750.84K
Sep 24, 202620.4520.4820.2520.3420.2455.32K
Sep 23, 202620.7020.7220.4120.4820.3848.10K
Sep 22, 202620.7120.8020.6020.7420.6357.15K
Sep 21, 202620.8720.8720.5120.6920.5898.19K
Sep 18, 202620.7520.8820.5220.6720.5687.56K
Sep 17, 202620.8521.0320.7020.7420.63240.60K
Sep 16, 202620.8520.9720.7320.8120.7053.09K
Sep 15, 202621.0321.0920.7620.8620.75154.38K
Sep 14, 202621.3721.4020.8121.1321.0282.18K
Sep 11, 202621.5321.7721.2521.3821.2739.72K
Sep 10, 202621.6921.7021.2221.4321.2295.40K
Sep 9, 202621.9121.9121.5821.7321.51101.36K
Sep 8, 202622.1322.1721.5721.8621.65106.64K
Sep 4, 202621.9522.1721.9522.0721.8532.91K
Sep 3, 202622.2222.2721.9222.1321.91122.75K
Sep 2, 202622.4522.4522.0022.1921.9766.07K
Sep 1, 202622.1622.4522.0622.3622.1419.63K
Aug 31, 202622.2822.4022.0522.3122.0937.46K
Aug 28, 202622.3922.4622.1822.3222.1022.61K
Aug 27, 202622.3322.4722.3222.3822.1530.79K
Aug 26, 202622.3622.4522.2122.4422.2243.87K
Aug 25, 202622.3522.4522.0722.2822.0657.59K
Aug 24, 202622.0822.4422.0222.2422.0256.94K
Aug 21, 202622.2522.3522.0922.2722.0551.30K
Aug 20, 202622.1322.4222.0822.2322.0186.83K
Aug 19, 202622.0722.4922.0722.3622.1434.28K
Aug 18, 202622.3322.4321.9122.0221.8059.47K
Aug 17, 202622.3622.3922.2022.3022.0720.23K
Aug 14, 202622.4422.5122.3522.4522.2317.03K
Aug 13, 202622.5422.6022.3522.4422.2235.47K
Aug 12, 202622.4622.5722.4322.5222.1939.88K
Aug 11, 202622.4222.5022.2222.4222.0935.50K
Aug 10, 202622.2322.4922.2122.4122.0842.73K
Aug 7, 202622.2422.3221.9722.3222.0033.40K
Aug 6, 202622.2022.3022.0522.1121.7929.33K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.