Thornburg Income Builder Opportunities Stock Price History
NASDAQ: TBLDFinanceInvestment ManagersUSD
20.46+0.22 (+1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TBLD price history at a glance
The price history for Thornburg Income Builder Opportunities (TBLD) on this page begins on July 26, 2021, when the stock closed at $20.10; it most recently closed at $20.46 on October 5, 2026. The highest price in this record is $23.02, reached on February 16, 2026; the latest close is 11.1% below that peak. Across the 4 complete calendar years in the table, TBLD finished higher in 3 and lower in 1. Its best year was 2025 (+23.2%) and its worst was 2022 (-23.5%).
Over roughly 5 years the share price changed +1.8%, a 0.3% compound annual price return (excluding dividends). In the last 12 months alone, TBLD has gained 1.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $23.02
- Date of high
- Feb 16, 2026
- Low since 2021
- $12.45
- Date of low
- Sep 26, 2022
- 52-week high
- $23.02
- 52-week low
- $19.48
- IPO year
- 2021
- Last close
- $20.46
TBLD returns
1 week
+1.24%
1 month
-5.82%
3 months
-6.36%
6 months
-6.45%
Year to date
+1.79%
1 year
+1.08%
3 years
+40.36%
5 years
+1.15%
TBLD price return, excluding dividends.
TBLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.46 | +1.39% |
| 2025 | 20.18 | +23.20% |
| 2024 | 16.38 | +5.61% |
| 2023 | 15.51 | +8.61% |
| 2022 | 14.28 | -23.47% |
| 2021* | 18.66 | -7.16% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
TBLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.30 | 20.50 | 20.30 | 20.46 | +1.09% | |
| 20.20 | 20.39 | 19.96 | 20.24 | -0.20% | |
| 20.38 | 20.38 | 20.12 | 20.28 | +0.22% | |
| 20.22 | 20.33 | 19.99 | 20.24 | +1.43% | |
| 20.20 | 20.23 | 19.80 | 19.95 | -1.29% | |
| 20.12 | 20.40 | 20.12 | 20.21 | +0.45% | |
| 20.38 | 20.38 | 20.01 | 20.12 | -0.98% | |
| 20.44 | 20.45 | 20.12 | 20.32 | +0.15% | |
| 20.43 | 20.57 | 20.03 | 20.29 | -0.10% | |
| 20.50 | 20.50 | 20.26 | 20.31 | -0.81% | |
| 20.41 | 20.48 | 20.33 | 20.48 | +0.66% | |
| 20.45 | 20.48 | 20.25 | 20.34 | -0.68% | |
| 20.70 | 20.72 | 20.41 | 20.48 | -1.25% | |
| 20.71 | 20.80 | 20.60 | 20.74 | +0.24% | |
| 20.87 | 20.87 | 20.51 | 20.69 | +0.10% | |
| 20.75 | 20.88 | 20.52 | 20.67 | -0.34% | |
| 20.85 | 21.03 | 20.70 | 20.74 | -0.34% | |
| 20.85 | 20.97 | 20.73 | 20.81 | -0.24% | |
| 21.03 | 21.09 | 20.76 | 20.86 | -1.28% | |
| 21.37 | 21.40 | 20.81 | 21.13 | -1.17% | |
| 21.53 | 21.77 | 21.26 | 21.38 | -0.23% | |
| 21.69 | 21.71 | 21.22 | 21.43 | -1.36% | |
| 21.91 | 21.91 | 21.58 | 21.73 | -0.64% | |
| 22.13 | 22.17 | 21.57 | 21.87 | -0.93% | |
| 21.95 | 22.17 | 21.95 | 22.07 | -0.27% | |
| 22.22 | 22.28 | 21.92 | 22.13 | -0.27% | |
| 22.45 | 22.45 | 22.00 | 22.19 | -0.76% | |
| 22.16 | 22.45 | 22.06 | 22.36 | +0.22% | |
| 22.28 | 22.40 | 22.05 | 22.31 | -0.07% | |
| 22.39 | 22.46 | 22.18 | 22.33 | -0.22% | |
| 22.33 | 22.47 | 22.33 | 22.38 | -0.29% | |
| 22.36 | 22.45 | 22.22 | 22.44 | +0.72% | |
| 22.35 | 22.45 | 22.07 | 22.28 | +0.18% | |
| 22.08 | 22.44 | 22.02 | 22.24 | -0.13% | |
| 22.25 | 22.35 | 22.09 | 22.27 | +0.18% | |
| 22.13 | 22.42 | 22.08 | 22.23 | -0.58% | |
| 22.07 | 22.49 | 22.07 | 22.36 | +1.54% | |
| 22.33 | 22.43 | 21.91 | 22.02 | -1.23% | |
| 22.36 | 22.39 | 22.20 | 22.30 | -0.69% | |
| 22.44 | 22.51 | 22.35 | 22.45 | +0.04% | |
| 22.54 | 22.60 | 22.35 | 22.44 | -0.36% | |
| 22.46 | 22.57 | 22.43 | 22.52 | +0.45% | |
| 22.42 | 22.50 | 22.22 | 22.42 | +0.04% | |
| 22.23 | 22.49 | 22.22 | 22.41 | +0.40% | |
| 22.24 | 22.32 | 21.97 | 22.32 | +0.95% | |
| 22.20 | 22.30 | 22.05 | 22.11 | -0.23% | |
| 22.32 | 22.35 | 21.92 | 22.16 | -0.31% | |
| 21.98 | 22.39 | 21.84 | 22.23 | +0.68% | |
| 21.91 | 22.12 | 21.75 | 22.08 | +0.78% | |
| 21.80 | 22.02 | 21.62 | 21.91 | +0.46% | |
| 21.65 | 21.91 | 21.61 | 21.81 | +0.97% | |
| 21.63 | 21.90 | 21.56 | 21.60 | -0.83% | |
| 21.65 | 21.91 | 21.55 | 21.78 | +0.60% | |
| 21.75 | 21.94 | 21.58 | 21.65 | -0.60% | |
| 21.69 | 21.91 | 21.52 | 21.78 | -0.14% | |
| 21.76 | 22.01 | 21.51 | 21.81 | -0.50% | |
| 21.87 | 22.05 | 21.81 | 21.92 | +0.05% | |
| 22.04 | 22.04 | 21.75 | 21.91 | -0.20% | |
| 22.23 | 22.23 | 21.75 | 21.96 | -0.43% | |
| 21.87 | 22.16 | 21.75 | 22.05 | +0.55% | |
| 21.90 | 22.00 | 21.72 | 21.93 | +0.18% | |
| 21.97 | 21.99 | 21.81 | 21.89 | -0.36% | |
| 21.73 | 22.00 | 21.73 | 21.97 | +0.78% | |
| 21.75 | 21.85 | 21.64 | 21.80 | -0.23% | |
| 21.92 | 21.93 | 21.73 | 21.85 | 0.00% | |
| 21.91 | 21.91 | 21.59 | 21.85 | +0.18% | |
| 21.98 | 22.13 | 21.50 | 21.81 | -1.09% | |
| 21.97 | 22.14 | 21.90 | 22.05 | -0.41% | |
| 22.16 | 22.16 | 21.90 | 22.14 | +0.82% | |
| 21.99 | 22.14 | 21.80 | 21.96 | +0.27% | |
| 21.97 | 22.16 | 21.75 | 21.90 | -0.77% | |
| 22.09 | 22.28 | 21.85 | 22.07 | -0.41% | |
| 21.83 | 22.28 | 21.80 | 22.16 | +1.74% | |
| 21.79 | 22.14 | 21.75 | 21.78 | -0.32% | |
| 21.63 | 22.28 | 21.51 | 21.85 | +1.02% | |
| 21.41 | 21.90 | 21.39 | 21.63 | +0.84% | |
| 21.72 | 21.72 | 21.40 | 21.45 | -1.24% | |
| 22.06 | 22.06 | 21.71 | 21.72 | -1.14% | |
| 21.65 | 22.04 | 21.60 | 21.97 | +1.52% | |
| 21.92 | 22.03 | 21.39 | 21.64 | -1.19% | |
| 22.17 | 22.24 | 21.65 | 21.90 | -0.45% | |
| 22.09 | 22.23 | 21.82 | 22.00 | +0.87% | |
| 21.68 | 21.90 | 21.56 | 21.81 | -0.09% | |
| 21.46 | 21.84 | 21.40 | 21.83 | +1.49% | |
| 21.35 | 21.80 | 21.27 | 21.51 | -0.05% | |
| 21.72 | 21.73 | 21.30 | 21.52 | -0.81% | |
| 21.84 | 21.85 | 21.65 | 21.70 | -0.39% | |
| 22.15 | 22.15 | 21.70 | 21.78 | -1.22% | |
| 22.15 | 22.28 | 22.00 | 22.05 | +0.05% | |
| 22.13 | 22.29 | 21.87 | 22.04 | -0.63% | |
| 22.41 | 22.55 | 22.00 | 22.18 | -1.16% | |
| 22.69 | 22.74 | 22.16 | 22.44 | -1.10% | |
| 22.64 | 22.73 | 22.37 | 22.69 | +0.84% | |
| 22.61 | 22.75 | 22.19 | 22.50 | -1.14% | |
| 22.99 | 22.99 | 22.08 | 22.76 | -0.35% | |
| 22.77 | 22.87 | 22.47 | 22.84 | +0.31% | |
| 22.53 | 22.85 | 22.19 | 22.77 | +1.70% | |
| 22.20 | 22.47 | 21.98 | 22.39 | +0.54% | |
| 22.08 | 22.32 | 22.01 | 22.27 | +1.55% | |
| 21.95 | 21.95 | 21.73 | 21.93 | +0.37% | |
| 21.86 | 22.00 | 21.78 | 21.85 | -0.14% | |
| 21.96 | 22.13 | 21.85 | 21.88 | -0.91% | |
| 22.00 | 22.18 | 21.90 | 22.08 | +0.64% | |
| 21.83 | 22.08 | 21.67 | 21.94 | +0.64% | |
| 21.85 | 21.90 | 21.66 | 21.80 | -0.46% | |
| 21.85 | 22.13 | 21.79 | 21.90 | -0.68% | |
| 21.94 | 22.33 | 21.94 | 22.05 | +0.14% | |
| 22.19 | 22.38 | 21.85 | 22.02 | -0.25% | |
| 21.95 | 22.22 | 21.93 | 22.08 | +0.75% | |
| 21.95 | 22.00 | 21.75 | 21.91 | +0.67% | |
| 21.62 | 22.10 | 21.52 | 21.77 | -0.30% | |
| 21.89 | 22.02 | 21.53 | 21.83 | +0.14% | |
| 21.51 | 21.82 | 21.51 | 21.80 | +1.16% | |
| 21.68 | 21.77 | 21.38 | 21.55 | -0.55% | |
| 21.77 | 21.90 | 21.35 | 21.67 | +0.05% | |
| 21.92 | 21.96 | 21.49 | 21.66 | -0.60% | |
| 22.12 | 22.30 | 21.64 | 21.79 | -1.54% | |
| 22.59 | 22.59 | 21.78 | 22.13 | -1.16% | |
| 22.61 | 22.65 | 22.19 | 22.39 | -0.93% | |
| 22.60 | 22.75 | 21.73 | 22.60 | -0.22% | |
| 22.62 | 22.84 | 22.05 | 22.65 | +0.53% | |
| 22.08 | 22.57 | 22.04 | 22.53 | +1.40% | |
| 22.09 | 22.37 | 21.90 | 22.22 | -0.36% | |
| 22.00 | 22.37 | 21.75 | 22.30 | +1.69% | |
| 22.34 | 22.54 | 21.90 | 21.93 | -0.63% | |
| 21.85 | 22.15 | 21.71 | 22.07 | +0.91% | |
| 21.65 | 22.03 | 21.32 | 21.87 | +0.05% | |
| 21.62 | 21.95 | 21.48 | 21.86 | +0.97% | |
| 21.61 | 21.93 | 21.51 | 21.65 | +1.26% | |
| 21.11 | 21.41 | 21.11 | 21.38 | +0.23% | |
| 21.34 | 21.39 | 21.13 | 21.33 | +0.38% | |
| 21.18 | 21.39 | 20.85 | 21.25 | -0.61% | |
| 21.17 | 21.50 | 21.02 | 21.38 | +1.11% | |
| 20.86 | 21.25 | 20.86 | 21.15 | +1.85% | |
| 20.97 | 21.03 | 20.74 | 20.76 | -0.38% | |
| 21.15 | 21.15 | 20.55 | 20.84 | -1.04% | |
| 21.28 | 21.57 | 21.04 | 21.06 | -1.01% | |
| 20.97 | 21.65 | 20.97 | 21.28 | +1.70% | |
| 21.07 | 21.12 | 20.78 | 20.92 | -0.81% | |
| 21.13 | 21.53 | 20.90 | 21.09 | +1.15% | |
| 21.59 | 21.65 | 20.84 | 20.85 | -2.75% | |
| 21.53 | 21.65 | 21.17 | 21.44 | -0.46% | |
| 21.62 | 21.69 | 21.39 | 21.54 | -0.37% | |
| 21.37 | 21.67 | 21.27 | 21.62 | +1.62% | |
| 21.37 | 21.70 | 21.08 | 21.28 | +0.69% | |
| 21.30 | 21.62 | 21.08 | 21.13 | 0.00% | |
| 21.46 | 21.57 | 21.02 | 21.13 | -1.72% | |
| 21.62 | 21.62 | 21.30 | 21.50 | +0.54% | |
| 21.44 | 21.53 | 21.22 | 21.39 | +0.45% | |
| 21.52 | 21.55 | 21.22 | 21.29 | -1.41% | |
| 21.60 | 21.89 | 21.55 | 21.60 | -0.48% | |
| 22.17 | 22.19 | 21.57 | 21.70 | -1.45% | |
| 22.29 | 22.35 | 22.01 | 22.02 | -0.34% | |
| 22.30 | 22.30 | 21.76 | 22.10 | -0.92% | |
| 22.40 | 22.45 | 22.26 | 22.30 | -0.49% | |
| 22.35 | 22.45 | 22.18 | 22.41 | +0.67% | |
| 22.25 | 22.41 | 22.18 | 22.26 | +0.09% | |
| 22.45 | 22.45 | 22.21 | 22.24 | +0.09% | |
| 22.16 | 22.30 | 22.16 | 22.22 | -0.22% | |
| 22.30 | 22.45 | 22.22 | 22.27 | -0.98% | |
| 22.75 | 23.02 | 22.40 | 22.49 | -0.62% | |
| 22.40 | 22.63 | 22.37 | 22.63 | +0.13% | |
| 22.11 | 22.90 | 22.11 | 22.60 | +1.66% | |
| 22.19 | 22.23 | 22.01 | 22.23 | +0.68% | |
| 21.93 | 22.10 | 21.90 | 22.08 | +0.45% | |
| 22.08 | 22.08 | 21.82 | 21.98 | -0.09% | |
| 21.99 | 22.00 | 21.80 | 22.00 | +0.55% | |
| 20.75 | 21.95 | 20.75 | 21.88 | +1.06% | |
| 22.00 | 22.05 | 21.52 | 21.65 | -0.82% | |
| 21.37 | 21.84 | 21.37 | 21.83 | +2.15% | |
| 21.40 | 21.59 | 21.30 | 21.37 | +0.05% | |
| 21.09 | 21.40 | 21.02 | 21.36 | +0.95% | |
| 21.19 | 21.24 | 21.00 | 21.16 | -0.38% | |
| 21.17 | 21.27 | 21.13 | 21.24 | +0.24% | |
| 21.11 | 21.29 | 21.10 | 21.19 | +0.05% | |
| 21.45 | 21.45 | 20.74 | 21.18 | +0.62% | |
| 21.26 | 21.27 | 21.04 | 21.05 | -0.09% | |
| 21.00 | 21.12 | 20.94 | 21.07 | +0.86% | |
| 20.89 | 20.99 | 20.82 | 20.89 | +0.67% | |
| 20.57 | 20.77 | 20.54 | 20.75 | +0.78% | |
| 20.75 | 20.75 | 20.50 | 20.59 | +0.29% | |
| 20.55 | 20.67 | 20.41 | 20.53 | +0.24% | |
| 20.59 | 20.63 | 20.45 | 20.48 | -0.73% | |
| 20.59 | 20.67 | 20.49 | 20.63 | +0.19% | |
| 20.55 | 20.59 | 20.48 | 20.59 | +0.34% | |
| 20.50 | 20.52 | 20.41 | 20.52 | +0.39% | |
| 20.50 | 20.59 | 20.41 | 20.44 | -0.15% | |
| 20.52 | 20.80 | 20.17 | 20.47 | +0.81% | |
| 20.41 | 20.41 | 20.24 | 20.31 | +0.32% | |
| 20.30 | 20.41 | 20.12 | 20.24 | 0.00% | |
| 20.39 | 20.39 | 20.21 | 20.24 | +0.02% | |
| 20.18 | 20.29 | 20.10 | 20.24 | +0.27% | |
| 20.33 | 20.33 | 20.10 | 20.18 | 0.00% | |
| 20.10 | 20.19 | 20.04 | 20.18 | +0.40% | |
| 20.25 | 20.25 | 19.83 | 20.10 | -0.05% | |
| 21.00 | 21.00 | 20.00 | 20.11 | +0.55% | |
| 20.07 | 20.07 | 19.88 | 20.00 | +0.15% | |
| 20.00 | 20.00 | 19.90 | 19.97 | +0.43% | |
| 19.89 | 19.99 | 19.84 | 19.89 | +0.33% | |
| 19.80 | 20.00 | 19.71 | 19.82 | 0.00% | |
| 19.75 | 19.85 | 19.65 | 19.82 | -0.10% | |
| 19.88 | 19.94 | 19.72 | 19.84 | +0.86% | |
| 19.79 | 19.96 | 19.58 | 19.67 | +0.67% | |
| 19.49 | 19.66 | 19.48 | 19.54 | -0.15% | |
| 19.86 | 19.91 | 19.56 | 19.57 | -0.96% | |
| 19.85 | 19.88 | 19.72 | 19.76 | 0.00% | |
| 19.88 | 19.95 | 19.75 | 19.76 | -0.35% | |
| 19.78 | 19.96 | 19.78 | 19.83 | -0.45% | |
| 19.93 | 19.94 | 19.76 | 19.92 | +0.56% | |
| 19.94 | 19.94 | 19.69 | 19.81 | -0.20% | |
| 19.95 | 19.95 | 19.76 | 19.85 | -0.05% | |
| 19.89 | 19.93 | 19.81 | 19.86 | -0.15% | |
| 19.75 | 19.91 | 19.74 | 19.89 | +0.71% | |
| 19.75 | 19.76 | 19.71 | 19.75 | +0.15% | |
| 19.75 | 19.75 | 19.69 | 19.72 | -0.15% | |
| 19.75 | 19.75 | 19.68 | 19.75 | +0.05% | |
| 19.87 | 19.87 | 19.68 | 19.74 | -0.03% | |
| 19.75 | 19.76 | 19.71 | 19.75 | -0.03% | |
| 19.66 | 19.75 | 19.66 | 19.75 | +0.20% | |
| 19.64 | 19.75 | 19.63 | 19.71 | 0.00% | |
| 19.63 | 19.75 | 19.62 | 19.71 | +0.61% | |
| 19.79 | 19.79 | 19.51 | 19.59 | -0.81% | |
| 19.75 | 19.75 | 19.65 | 19.75 | +0.15% | |
| 20.03 | 20.03 | 19.66 | 19.72 | -1.00% | |
| 19.99 | 20.35 | 19.82 | 19.92 | -1.29% | |
| 20.21 | 20.28 | 20.02 | 20.18 | -0.10% | |
| 20.73 | 20.73 | 20.02 | 20.20 | -1.13% | |
| 20.28 | 20.50 | 20.23 | 20.43 | -0.54% | |
| 20.35 | 20.54 | 20.05 | 20.54 | +0.93% | |
| 20.34 | 20.35 | 20.10 | 20.35 | +0.74% | |
| 20.31 | 20.35 | 20.14 | 20.20 | -0.10% | |
| 20.35 | 20.35 | 20.16 | 20.22 | -0.64% | |
| 20.29 | 20.39 | 20.06 | 20.35 | +0.74% | |
| 20.33 | 20.33 | 20.10 | 20.20 | -0.74% | |
| 20.25 | 20.39 | 20.05 | 20.35 | +0.65% | |
| 20.10 | 20.24 | 19.96 | 20.22 | +0.59% | |
| 19.95 | 20.10 | 19.85 | 20.10 | +0.60% | |
| 20.10 | 20.10 | 19.85 | 19.98 | -0.35% | |
| 20.02 | 20.15 | 19.82 | 20.05 | +0.70% | |
| 19.95 | 20.05 | 19.87 | 19.91 | -0.05% | |
| 20.12 | 20.12 | 19.91 | 19.92 | -0.60% | |
| 20.13 | 20.13 | 19.90 | 20.04 | +0.10% | |
| 20.18 | 20.18 | 19.90 | 20.02 | -0.67% | |
| 20.35 | 20.35 | 20.09 | 20.16 | -0.12% | |
| 20.29 | 20.33 | 19.95 | 20.18 | -0.10% | |
| 20.12 | 20.20 | 19.84 | 20.20 | +0.20% | |
| 20.25 | 20.35 | 19.91 | 20.16 | -0.44% | |
| 20.32 | 20.43 | 20.08 | 20.25 | -0.34% | |
| 20.05 | 20.54 | 19.81 | 20.32 | +0.05% | |
| 20.06 | 20.35 | 20.00 | 20.31 | +0.64% | |
| 20.35 | 20.35 | 20.10 | 20.18 | -0.31% | |
| 20.35 | 20.35 | 20.07 | 20.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TBLD chart for longer ranges.