Tweedy, Browne Worldwide High Dividend Yield Value Fund (TBHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.01
-0.06 (-0.99%)
At close: Apr 2, 2026
TBHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.99% |
| Apr 1, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.85% |
| Mar 31, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.88% |
| Mar 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% |
| Mar 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.17% |
| Mar 25, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.19% |
| Mar 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.68% |
| Mar 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.51% |
| Mar 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.35% |
| Mar 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.34% |
| Mar 18, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.32% |
| Mar 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.66% |
| Mar 16, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% |
| Mar 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.82% |
| Mar 12, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.46% |
| Mar 11, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.48% |
| Mar 10, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.32% |
| Mar 9, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.64% |
| Mar 6, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.64% |
| Mar 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% |
| Mar 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Mar 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.23% |
| Mar 2, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.81% |
| Feb 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.30% |
| Feb 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.46% |
| Feb 25, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% |
| Feb 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Feb 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.45% |
| Feb 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.61% |
| Feb 19, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.30% |
| Feb 18, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.46% |
| Feb 17, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% |
| Feb 13, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.15% |
| Feb 12, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% |
| Feb 11, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.15% |
| Feb 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.61% |
| Feb 9, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% |
| Feb 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.93% |
| Feb 5, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% |
| Feb 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.25% |
| Feb 3, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.10% |
| Feb 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% |
| Jan 30, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% |
| Jan 29, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% |
| Jan 28, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.47% |
| Jan 27, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.79% |
| Jan 26, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.48% |
| Jan 23, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% |
| Jan 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.45% |