Tweedy, Browne . Buybacks . Dividends + Value Fund (TBHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.35
+0.02 (0.32%)
Jul 9, 2026, 4:00 PM EST
TBHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.32% |
| Jul 8, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.25% |
| Jul 7, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Jul 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.47% |
| Jul 2, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.92% |
| Jul 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.16% |
| Jun 30, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.32% |
| Jun 29, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.16% |
| Jun 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.32% |
| Jun 25, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.18% |
| Jun 24, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.20 | 0.32% |
| Jun 23, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.18 | -0.48% |
| Jun 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | -0.32% |
| Jun 18, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.23 | -0.78% |
| Jun 17, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.28 | -0.46% |
| Jun 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | -0.16% |
| Jun 15, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.32 | 0.46% |
| Jun 12, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.29 | 0.95% |
| Jun 11, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.23 | 0.96% |
| Jun 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.17 | -0.79% |
| Jun 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.22 | 0.48% |
| Jun 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.19 | -0.48% |
| Jun 5, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.22 | -0.94% |
| Jun 4, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.28 | 0.48% |
| Jun 3, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.25 | -0.48% |
| Jun 2, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.28 | 0.63% |
| Jun 1, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.24 | -1.24% |
| May 29, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.32 | 0.78% |
| May 28, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.27 | -0.16% |
| May 27, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.28 | 0.16% |
| May 26, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.27 | 0.63% |
| May 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.23 | 0.48% |
| May 21, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.20 | 0.63% |
| May 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | 0.82% |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | - |
| May 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | 0.15% |
| May 15, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.10 | -1.12% |
| May 14, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.17 | 0.65% |
| May 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.13 | -0.16% |
| May 12, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.14 | -0.63% |
| May 11, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.18 | -0.16% |
| May 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.19 | -0.32% |
| May 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | -0.32% |
| May 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.23 | 2.10% |
| May 5, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.10 | 0.49% |
| May 4, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | -0.80% |
| May 1, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.12 | 0.16% |
| Apr 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | 1.80% |
| Apr 29, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | -0.81% |
| Apr 28, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.05 | -0.33% |