Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.73
-0.05 (-0.17%)
Sep 2, 2025, 8:09 AM EDT
TBGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | - |
| Aug 29, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.17% |
| Aug 28, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.03% |
| Aug 27, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.33% |
| Aug 26, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.19% |
| Aug 25, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.33% |
| Aug 22, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.80% |
| Aug 21, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.03% |
| Aug 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% |
| Aug 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.64% |
| Aug 18, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.30% |
| Aug 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.40% |
| Aug 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.20% |
| Aug 13, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.67% |
| Aug 12, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.68% |
| Aug 11, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.37% |
| Aug 8, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.20% |
| Aug 7, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.31% |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.07% |
| Aug 5, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.51% |
| Aug 4, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.52% |
| Aug 1, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.95% |
| Jul 31, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.91% |
| Jul 30, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.10% |
| Jul 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.70% |
| Jul 28, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.96% |
| Jul 25, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.59% |
| Jul 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.03% |
| Jul 23, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.07% |
| Jul 22, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.03% |
| Jul 21, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.30% |
| Jul 18, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.27% |
| Jul 17, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.40% |
| Jul 16, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.47% |
| 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% |