Tweedy, Browne . Buybacks . Dividends + Value Fund (TBHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.55
+0.09 (1.39%)
At close: Oct 15, 2026
TBHDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.39% |
| Oct 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Oct 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.94% |
| Oct 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% |
| Oct 9, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.63% |
| Oct 8, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.63% |
| Oct 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.09% |
| Oct 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.62% |
| Oct 5, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.16% |
| Oct 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Oct 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% |
| Sep 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.46% |
| Sep 29, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% |
| Sep 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.15% |
| Sep 25, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.31% |
| Sep 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.91% |
| Sep 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.76% |
| Sep 22, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.46% |
| Sep 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.92% |
| Sep 18, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.36% |
| Sep 17, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% |
| Sep 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% |
| Sep 15, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.15% |
| Sep 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.15% |
| Sep 11, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.30% |
| Sep 10, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.76% |
| Sep 9, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.60% |
| Sep 8, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.48% |
| Sep 4, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% |
| Sep 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% |
| Sep 2, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.15% |
| Sep 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% |
| Aug 31, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.15% |
| Aug 28, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Aug 27, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% |
| Aug 26, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.15% |
| Aug 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Aug 24, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.15% |
| Aug 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% |
| Aug 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.15% |
| Aug 19, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.45% |
| Aug 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.45% |
| Aug 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.74% |
| Aug 14, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% |
| Aug 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Aug 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.15% |
| Aug 11, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.30% |
| Aug 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.15% |
| Aug 7, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.90% |
| Aug 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.15% |