Tweedy, Browne International Value Fund (TBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.08
+0.16 (0.52%)
May 29, 2026, 4:00 PM EST
TBGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |