Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.68
-0.08 (-0.28%)
May 27, 2025, 8:09 AM EDT
TBGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| May 23, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.28% |
| May 22, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.10% |
| May 21, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.55% |
| May 20, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.31% |
| May 19, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.14% |
| May 16, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.45% |
| May 15, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.53% |
| May 14, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.07% |
| May 13, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.28% |
| May 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.92% |
| May 9, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.39% |
| May 8, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.28% |
| May 7, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.21% |
| May 6, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.28% |
| May 5, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.07% |
| May 2, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.08% |
| May 1, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.25% |
| Apr 30, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.80% |
| Apr 29, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.47% |
| Apr 28, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.37% |
| Apr 25, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.15% |
| Apr 24, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.89% |
| Apr 23, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.71% |
| Apr 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.34% |
| Apr 21, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.34% |
| Apr 17, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.87% |
| Apr 16, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.75% |
| Apr 15, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.18% |
| Apr 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.07% |
| Apr 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.56% |
| Apr 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.87% |
| Apr 9, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 5.14% |
| Apr 8, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.88% |
| Apr 7, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.99% |
| Apr 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -5.21% |
| Apr 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.39% |
| Apr 2, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.11% |
| Apr 1, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.11% |
| Mar 31, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.97% |
| Mar 28, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.57% |
| Mar 27, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.11% |
| Mar 26, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.11% |
| Mar 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.25% |
| Mar 24, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.11% |
| Mar 21, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.82% |
| Mar 20, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.28% |
| Mar 19, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.04% |
| Mar 18, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.04% |
| Mar 17, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.79% |