Nasdaq · TBLD · stock
Thornburg Income Builder Opportunities Trust (TBLD) stock price history
Every Nasdaq trading session of Thornburg Income Builder Opportunities Trust from Jul 28, 2021 to Sep 28, 2026: 1,298 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TBLD adjusted close, 2021 to 2026
- $22.62
- All time high, 2026
- $22.77
- 52 week high, $18.75 low
- 1,298
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TBLD key facts
- Thornburg Income Builder Opportunities Trust (TBLD) closed at $20.31 on Sep 28, 2026 on Nasdaq.
- TBLD's all time high close is $22.62, set on May 26, 2026; its all time low close is $9.54 on Sep 29, 2022.
- TBLD's 52 week range is $18.75 to $22.77.
- TBLD returned +8.0% over the year to Sep 28, 2026 and +45.2% over five years.
- Since Jul 28, 2021 TBLD returned +46%, +7.6% a year compounded.
- TBLD's deepest drawdown was -33.7% from Sep 1, 2021 to Sep 29, 2022.
- DataCedar holds 1,298 daily sessions of TBLD history from Jul 28, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TBLD price chart, 2021 to 2026
TBLD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | -6.3% |
| 6 months | -0.7% |
| Year to date | +3.9% |
| 1 year | +8.0% |
| 3 years | +70.4% |
| 5 years | +45.2% |
| 10 years | n/a |
| Since Jul 28, 2021 | +45.8% |
| Compound annual growth, 5.2 years | +7.6% |
TBLD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.62 on May 26, 2026
- All time low close
- $9.54 on Sep 29, 2022
- 52 week high
- $22.77 on May 27, 2026
- 52 week low
- $18.75 on Sep 30, 2025
- Deepest drawdown
- -33.7% from Sep 1, 2021 to Sep 29, 2022, recovered Jul 8, 2024
- Best single session
- +4.8% on Oct 3, 2022
- Worst single session
- -5.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 11.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +32%
- Worst calendar year
- 2022, -17%
TBLD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.53 | $22.77 | $19.47 | $20.31 | +4.0% | 11.2M | 185 |
| 2025 | $14.91 | $20.41 | $14.68 | $19.53 | +31.9% | 19.2M | 250 |
| 2024 | $12.90 | $15.88 | $12.77 | $14.81 | +14.0% | 21.1M | 252 |
| 2023 | $11.12 | $13.26 | $11.00 | $12.99 | +18.0% | 16.6M | 250 |
| 2022 | $13.34 | $14.30 | $9.39 | $11.01 | -17.5% | 26.9M | 251 |
| 2021 | $13.92 | $14.58 | $12.06 | $13.34 | n/a | 12.4M | 110 |
TBLD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.31 | -9.0% |
| August 2026 | $22.31 | +1.8% |
| July 2026 | $21.91 | -0.3% |
| June 2026 | $21.96 | -2.3% |
| May 2026 | $22.47 | +4.6% |
| April 2026 | $21.49 | +3.6% |
| March 2026 | $20.74 | -5.2% |
| February 2026 | $21.88 | +6.3% |
| January 2026 | $20.59 | +5.4% |
| December 2025 | $19.53 | +2.9% |
| November 2025 | $18.98 | -1.9% |
| October 2025 | $19.34 | +2.2% |
About the TBLD data
Daily bars. 1,298 sessions from Jul 28, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TBLD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TBLD share price history
