Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.43
+0.28 (0.96%)
Apr 2, 2026, 8:10 AM EST
TBGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.96% |
| Mar 31, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.78% |
| Mar 30, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.42% |
| Mar 27, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.24% |
| Mar 26, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.55% |
| Mar 25, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.33% |
| Mar 24, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.49% |
| Mar 23, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.11% |
| Mar 20, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.59% |
| Mar 19, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.13% |
| Mar 18, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.11% |
| Mar 17, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.48% |
| Mar 16, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.14% |
| Mar 13, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.20% |
| Mar 12, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.97% |
| Mar 11, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.03% |
| Mar 10, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.07% |
| Mar 9, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.47% |
| Mar 6, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.37% |
| Mar 5, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.36% |
| Mar 4, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.79% |
| Mar 3, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -2.81% |
| Mar 2, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.67% |
| Feb 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.54% |
| Feb 26, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.51% |
| Feb 25, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.54% |
| Feb 24, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.45% |
| Feb 23, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.41% |
| Feb 20, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.42% |
| Feb 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.61% |
| Feb 18, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.32% |
| Feb 17, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.59% |
| Feb 13, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.13% |
| Feb 12, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.13% |
| Feb 11, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.26% |
| Feb 10, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.72% |
| Feb 9, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.16% |
| Feb 6, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.10% |
| Feb 5, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.43% |
| Feb 4, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.34% |
| Feb 3, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.15% |
| Feb 2, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.41% |
| Jan 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.07% |
| Jan 29, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.10% |
| Jan 28, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.31% |
| Jan 27, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.58% |
| Jan 26, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.48% |
| Jan 23, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.07% |
| Jan 22, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1.14% |
| Jan 21, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.90% |