Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.01
-0.14 (-0.46%)
Jul 16, 2025, 8:09 AM EDT
TBGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.46% |
| Jul 14, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.07% |
| Jul 11, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.53% |
| Jul 10, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.23% |
| Jul 9, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.37% |
| Jul 8, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.67% |
| Jul 7, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.76% |
| Jul 3, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.37% |
| Jul 2, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.54% |
| Jul 1, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.44% |
| Jun 30, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.07% |
| Jun 27, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.44% |
| Jun 26, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.13% |
| Jun 25, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.34% |
| Jun 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.62% |
| Jun 23, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.14% |
| Jun 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.34% |
| Jun 18, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.37% |
| Jun 17, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.20% |
| Jun 16, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.20% |
| Jun 13, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.14% |
| Jun 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.30% |
| Jun 11, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.17% |
| Jun 10, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.10% |
| Jun 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.51% |
| Jun 6, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.07% |
| Jun 5, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.10% |
| Jun 4, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% |
| Jun 3, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.27% |
| Jun 2, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.45% |
| May 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.21% |
| May 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.31% |
| May 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| May 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.29% |
| 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% |