Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.50
-0.32 (-1.01%)
Jul 8, 2026, 4:00 PM EST
TBGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | - | - |
| Jul 7, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.06% |
| Jul 6, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.73% |
| Jul 2, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.12% |
| Jul 1, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.26% |
| Jun 30, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.26% |
| Jun 29, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.06% |
| Jun 26, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.38% |
| Jun 25, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.00% |
| Jun 24, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.52% |
| Jun 23, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.55% |
| Jun 22, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.22% |
| Jun 18, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.39% |
| Jun 17, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.39% |
| Jun 16, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Jun 15, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.58% |
| Jun 12, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.23% |
| Jun 11, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.28% |
| Jun 10, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.78% |
| Jun 9, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.16% |
| Jun 8, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.39% |
| Jun 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.77% |
| Jun 4, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.19% |
| Jun 3, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.06% |
| Jun 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.26% |
| Jun 1, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.51% |
| May 29, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.52% |
| May 28, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.51% |
| May 27, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.36% |
| May 26, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.58% |
| May 22, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.20% |
| May 21, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.02% |
| May 20, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.30% |
| May 19, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.10% |
| May 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.10% |
| May 15, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.79% |
| May 14, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.66% |
| May 13, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.43% |
| May 12, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.13% |
| May 11, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.17% |
| May 8, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.40% |
| May 7, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.16% |
| May 6, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.91% |
| May 5, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.27% |
| May 4, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.40% |
| 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% |