Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.73
-0.04 (-0.13%)
Feb 13, 2026, 4:00 PM EST
TBGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.77% |
| Jan 16, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| Jan 15, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.24% |
| Jan 14, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.72% |
| Jan 13, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.10% |
| Jan 12, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.10% |
| Jan 9, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.45% |
| Jan 8, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.03% |
| Jan 7, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.24% |
| Jan 6, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.05% |
| Jan 5, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.67% |
| Jan 2, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.35% |
| Dec 31, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.18% |
| Dec 30, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.07% |
| Dec 29, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.25% |
| Dec 26, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.11% |
| Dec 24, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| Dec 23, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.04% |
| Dec 22, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.04% |
| Dec 19, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.36% |
| Dec 18, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.61% |
| Dec 17, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.11% |
| Dec 16, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.64% |
| Dec 15, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.07% |
| Dec 12, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.11% |
| Dec 11, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -10.36% |
| Dec 10, 2025 | 27.76 | 27.76 | 27.76 | 31.17 | 27.76 | 0.52% |
| Dec 9, 2025 | 27.62 | 27.62 | 27.62 | 31.01 | 27.61 | -0.32% |
| Dec 8, 2025 | 27.70 | 27.70 | 27.70 | 31.11 | 27.70 | -0.29% |
| Dec 5, 2025 | 27.78 | 27.78 | 27.78 | 31.20 | 27.78 | -0.22% |
| Dec 4, 2025 | 27.85 | 27.85 | 27.85 | 31.27 | 27.85 | 0.39% |
| Dec 3, 2025 | 27.74 | 27.74 | 27.74 | 31.15 | 27.74 | 0.39% |