Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.36
+0.18 (0.62%)
Jun 25, 2025, 8:09 AM EDT

TBGVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 25, 202529.3629.3629.3629.36--
Jun 24, 202529.3629.3629.3629.3629.360.62%
Jun 23, 202529.1829.1829.1829.1829.18-0.14%
Jun 20, 202529.2229.2229.2229.2229.22-0.34%
Jun 18, 202529.3229.3229.3229.3229.32-0.37%
Jun 17, 202529.4329.4329.4329.4329.43-0.20%
Jun 16, 202529.4929.4929.4929.4929.490.20%
Jun 13, 202529.4329.4329.4329.4329.43-1.14%
Jun 12, 202529.7729.7729.7729.7729.770.30%
Jun 11, 202529.6829.6829.6829.6829.680.17%
Jun 10, 202529.6329.6329.6329.6329.630.10%
Jun 9, 202529.6029.6029.6029.6029.600.51%
Jun 6, 202529.4529.4529.4529.4529.45-0.07%
Jun 5, 202529.4729.4729.4729.4729.47-0.10%
Jun 4, 202529.5029.5029.5029.5029.500.85%
Jun 3, 202529.2529.2529.2529.2529.25-0.27%
Jun 2, 202529.3329.3329.3329.3329.330.45%
May 30, 202529.2029.2029.2029.2029.200.21%
May 29, 202529.1429.1429.1429.1429.140.31%
May 28, 202529.0529.0529.0529.0529.05-
May 27, 202529.0529.0529.0529.0529.051.29%
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%