Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.81
-0.05 (-0.17%)
May 1, 2026, 4:00 PM EST
TBGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.17% |
| Apr 30, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.91% |
| Apr 29, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.30% |
| Apr 28, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| Apr 27, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.10% |
| Apr 24, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.27% |
| Apr 23, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| Apr 22, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.67% |
| Apr 21, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.63% |
| Apr 20, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.33% |
| Apr 17, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.90% |
| Apr 16, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.17% |
| Apr 15, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.53% |
| Apr 14, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.07% |
| Apr 13, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.20% |
| Apr 10, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.40% |
| Apr 9, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.37% |
| Apr 8, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.52% |
| Apr 7, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.24% |
| Apr 6, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.38% |
| Apr 2, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.54% |
| Apr 1, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.96% |
| Mar 31, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.78% |
| Mar 30, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.42% |
| Mar 27, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.24% |
| Mar 26, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.55% |
| Mar 25, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.33% |
| Mar 24, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.49% |
| Mar 23, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.11% |
| Mar 20, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.59% |
| Mar 19, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.13% |
| Mar 18, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.11% |
| Mar 17, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.48% |
| Mar 16, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.14% |
| Mar 13, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.20% |
| Mar 12, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.97% |
| Mar 11, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.03% |
| Mar 10, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.07% |
| Mar 9, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.47% |
| Mar 6, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.37% |
| Mar 5, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.36% |
| Mar 4, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.79% |
| Mar 3, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -2.81% |
| Mar 2, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.67% |
| Feb 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.54% |
| Feb 26, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.51% |
| Feb 25, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.54% |
| Feb 24, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.45% |
| Feb 23, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.41% |
| Feb 20, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.42% |