MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TMB — Thornburg Multi Sector Bond ETF
NasdaqThornburg Multi Sector Bond ETF
$24.61
+0.02(+0.08%)
- O
- 24.54
- H
- 24.64
- L
- 24.42
- V
- 60.07K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.61
Period Return-2.72%
Period High$26.52
Period Low$24.42
Avg Daily Volume47.8K
Total Trading Days365
TMB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.54 | $24.64 | $24.42 | $24.61 | +$0.02 | +0.08% | 60,069 | $24.57 | $24.42 $24.64 |
| Oct 6, 2026 | $24.59 | $24.62 | $24.57 | $24.59 | +$0.02 | +0.08% | 70,289 | $24.59 | $24.57 $24.62 |
| Oct 5, 2026 | $24.58 | $24.61 | $24.52 | $24.57 | $-0.01 | -0.02% | 196,862 | $24.55 | $24.52 $24.61 |
| Oct 2, 2026 | $24.66 | $24.67 | $24.57 | $24.58 | $-0.05 | -0.21% | 29,043 | $24.61 | $24.57 $24.67 |
| Oct 1, 2026 | $24.54 | $24.64 | $24.48 | $24.63 | +$0.05 | +0.21% | 280,101 | $24.61 | $24.48 $24.64 |
| Sep 30, 2026 | $24.61 | $24.63 | $24.55 | $24.57 | $-0.02 | -0.07% | 51,977 | $24.57 | $24.55 $24.63 |
| Sep 29, 2026 | $24.61 | $24.61 | $24.54 | $24.59 | $-0.10 | -0.42% | 53,896 | $24.58 | $24.54 $24.61 |
| Sep 28, 2026 | $24.72 | $24.72 | $24.67 | $24.70 | $-0.10 | -0.40% | 16,815 | $24.69 | $24.67 $24.72 |
| Sep 25, 2026 | $24.76 | $24.80 | $24.72 | $24.80 | +$0.04 | +0.16% | 124,319 | $24.77 | $24.72 $24.80 |
| Sep 24, 2026 | $24.83 | $24.86 | $24.74 | $24.76 | $-0.09 | -0.36% | 50,069 | $24.79 | $24.74 $24.86 |
| Sep 23, 2026 | $24.95 | $25.02 | $24.82 | $24.85 | $-0.15 | -0.60% | 69,059 | $24.92 | $24.82 $25.02 |
| Sep 22, 2026 | $24.99 | $25.77 | $24.96 | $25.00 | +$0.01 | +0.04% | 96,424 | $24.99 | $24.96 $25.77 |
| Sep 21, 2026 | $24.97 | $25.01 | $24.96 | $24.99 | +$0.03 | +0.12% | 22,776 | $24.99 | $24.96 $25.01 |
| Sep 18, 2026 | $24.95 | $24.96 | $24.94 | $24.96 | $-0.06 | -0.22% | 45,926 | $24.95 | $24.94 $24.96 |
| Sep 17, 2026 | $24.98 | $25.02 | $24.97 | $25.01 | +$0.08 | +0.34% | 73,281 | $25.01 | $24.97 $25.02 |
| Sep 16, 2026 | $24.94 | $25.01 | $24.90 | $24.93 | +$0.02 | +0.08% | 87,590 | $24.95 | $24.90 $25.01 |
| Sep 15, 2026 | $24.93 | $24.94 | $24.88 | $24.91 | $-0.03 | -0.12% | 375,084 | $24.90 | $24.88 $24.94 |
| Sep 14, 2026 | $24.92 | $24.98 | $24.91 | $24.94 | +$0.00 | +0.00% | 19,543 | $24.95 | $24.91 $24.98 |
| Sep 11, 2026 | $25.08 | $25.08 | $24.92 | $24.94 | $-0.04 | -0.16% | 53,181 | $24.97 | $24.92 $25.08 |
| Sep 10, 2026 | $24.98 | $25.05 | $24.96 | $24.98 | $-0.09 | -0.34% | 174,573 | $25.00 | $24.96 $25.05 |
| Sep 9, 2026 | $25.10 | $25.10 | $25.04 | $25.06 | $-0.07 | -0.26% | 32,232 | $25.05 | $25.04 $25.10 |
| Sep 8, 2026 | $25.13 | $25.15 | $25.11 | $25.13 | +$0.00 | +0.00% | 17,095 | $25.13 | $25.11 $25.15 |
| Sep 4, 2026 | $25.14 | $25.15 | $25.11 | $25.13 | $-0.01 | -0.02% | 37,439 | $25.13 | $25.11 $25.15 |
| Sep 3, 2026 | $25.14 | $25.19 | $25.13 | $25.13 | +$0.02 | +0.06% | 26,138 | $25.14 | $25.13 $25.19 |
| Sep 2, 2026 | $25.12 | $25.14 | $25.08 | $25.12 | +$0.01 | +0.02% | 36,129 | $25.11 | $25.08 $25.14 |
| Sep 1, 2026 | $25.11 | $25.15 | $25.11 | $25.11 | $-0.04 | -0.16% | 33,568 | $25.13 | $25.11 $25.15 |
| Aug 31, 2026 | $25.14 | $25.16 | $25.13 | $25.15 | +$0.00 | +0.00% | 31,895 | $25.15 | $25.13 $25.16 |
| Aug 28, 2026 | $25.21 | $25.23 | $25.15 | $25.15 | $-0.16 | -0.63% | 38,274 | $25.19 | $25.15 $25.23 |
| Aug 27, 2026 | $25.30 | $25.38 | $25.27 | $25.31 | $-0.01 | -0.04% | 57,122 | $25.31 | $25.27 $25.38 |
| Aug 26, 2026 | $25.30 | $25.34 | $25.29 | $25.32 | $-0.02 | -0.10% | 25,971 | $25.31 | $25.29 $25.34 |