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

DateOpenHighLowCloseAdj. CloseChange
May 27, 202528.6828.6828.6828.68--
May 23, 202528.6828.6828.6828.6828.68-0.28%
May 22, 202528.7628.7628.7628.7628.76-0.10%
May 21, 202528.7928.7928.7928.7928.79-0.55%
May 20, 202528.9528.9528.9528.9528.950.31%
May 19, 202528.8628.8628.8628.8628.860.14%
May 16, 202528.8228.8228.8228.8228.820.45%
May 15, 202528.6928.6928.6928.6928.690.53%
May 14, 202528.5428.5428.5428.5428.540.07%
May 13, 202528.5228.5228.5228.5228.52-0.28%
May 12, 202528.6028.6028.6028.6028.600.92%
May 9, 202528.3428.3428.3428.3428.340.39%
May 8, 202528.2328.2328.2328.2328.230.28%
May 7, 202528.1528.1528.1528.1528.15-0.21%
May 6, 202528.2128.2128.2128.2128.210.28%
May 5, 202528.1328.1328.1328.1328.130.07%
May 2, 202528.1128.1128.1128.1128.111.08%
May 1, 202527.8127.8127.8127.8127.810.25%
Apr 30, 202527.7427.7427.7427.7427.740.80%
Apr 29, 202527.5227.5227.5227.5227.520.47%
Apr 28, 202527.3927.3927.3927.3927.390.37%
Apr 25, 202527.2927.2927.2927.2927.29-0.15%
Apr 24, 202527.3327.3327.3327.3327.330.89%
Apr 23, 202527.0927.0927.0927.0927.090.71%
Apr 22, 202526.9026.9026.9026.9026.900.34%
Apr 21, 202526.8126.8126.8126.8126.810.34%
Apr 17, 202526.7226.7226.7226.7226.720.87%
Apr 16, 202526.4926.4926.4926.4926.49-0.75%
Apr 15, 202526.6926.6926.6926.6926.691.18%
Apr 14, 202526.3826.3826.3826.3826.381.07%
Apr 11, 202526.1026.1026.1026.1026.101.56%
Apr 10, 202525.7025.7025.7025.7025.70-1.87%
Apr 9, 202526.1926.1926.1926.1926.195.14%
Apr 8, 202524.9124.9124.9124.9124.91-0.88%
Apr 7, 202525.1325.1325.1325.1325.13-1.99%
Apr 4, 202525.6425.6425.6425.6425.64-5.21%
Apr 3, 202527.0527.0527.0527.0527.05-1.39%
Apr 2, 202527.4327.4327.4327.4327.43-0.11%
Apr 1, 202527.4627.4627.4627.4627.460.11%
Mar 31, 202527.4327.4327.4327.4327.43-0.97%
Mar 28, 202527.7027.7027.7027.7027.70-0.57%
Mar 27, 202527.8627.8627.8627.8627.86-0.11%
Mar 26, 202527.8927.8927.8927.8927.890.11%
Mar 25, 202527.8627.8627.8627.8627.860.25%
Mar 24, 202527.7927.7927.7927.7927.79-0.11%
Mar 21, 202527.8227.8227.8227.8227.82-0.82%
Mar 20, 202528.0528.0528.0528.0528.05-0.28%
Mar 19, 202528.1328.1328.1328.1328.130.04%
Mar 18, 202528.1228.1228.1228.1228.120.04%
Mar 17, 202528.1128.1128.1128.1128.110.79%