Tweedy, Browne Worldwide High Dividend Yield Value Fund (TBHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.20
0.00 (0.00%)
At close: May 19, 2026
TBHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| May 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.16% |
| May 15, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.12% |
| May 14, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.64% |
| May 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% |
| May 12, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.64% |
| May 11, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% |
| May 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| May 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.32% |
| May 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.10% |
| May 5, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.49% |
| May 4, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.81% |
| May 1, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% |
| Apr 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.81% |
| Apr 29, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.81% |
| Apr 28, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% |
| Apr 27, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.16% |
| Apr 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.49% |
| Apr 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.96% |
| Apr 21, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.95% |
| Apr 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.32% |
| Apr 17, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.61% |
| Apr 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% |
| Apr 15, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.79% |
| Apr 14, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.80% |
| Apr 13, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Apr 10, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% |
| Apr 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.16% |
| Apr 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 3.83% |
| Apr 7, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% |
| Apr 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% |
| 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% |