Skip to main content
Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.29
-0.04 (-0.15%)
Apr 25, 2025, 8:04 PM EDT

TBGVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 25, 202527.2927.2927.2927.29--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%
Mar 14, 202527.8927.8927.8927.8927.891.46%
Mar 13, 202527.4927.4927.4927.4927.49-0.43%
Mar 12, 202527.6127.6127.6127.6127.610.62%
Mar 11, 202527.4427.4427.4427.4427.44-0.83%
Mar 10, 202527.6727.6727.6727.6727.67-1.46%
Mar 7, 202528.0828.0828.0828.0828.080.79%
Mar 6, 202527.8627.8627.8627.8627.860.80%
Mar 5, 202527.6427.6427.6427.6427.641.84%
Mar 4, 202527.1427.1427.1427.1427.14-0.22%
Mar 3, 202527.2027.2027.2027.2027.200.67%
Feb 28, 202527.0227.0227.0227.0227.020.15%
Feb 27, 202526.9826.9826.9826.9826.98-0.77%
Feb 26, 202527.1927.1927.1927.1927.19-0.04%
Feb 25, 202527.2027.2027.2027.2027.200.41%
Feb 24, 202527.0927.0927.0927.0927.090.56%
Feb 21, 202526.9426.9426.9426.9426.940.22%
Feb 20, 202526.8826.8826.8826.8826.88-0.22%
Feb 19, 202526.9426.9426.9426.9426.94-0.52%
Feb 18, 202527.0827.0827.0827.0827.080.89%
Feb 14, 202526.8426.8426.8426.8426.840.11%
Feb 13, 202526.8126.8126.8126.8126.811.44%