Tweedy, Browne . Buybacks . Dividends + Value Fund (TBHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.73
-0.03 (-0.44%)
At close: Aug 27, 2026
TBHDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.15% |
| Aug 4, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.30% |
| Aug 3, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.61% |
| Jul 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.05% |
| Jul 30, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.37% |
| Jul 29, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% |
| Jul 28, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.38% |
| Jul 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% |
| Jul 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.94% |
| Jul 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.24% |
| Jul 22, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.78% |
| Jul 21, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Jul 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.93% |
| Jul 17, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% |
| Jul 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.47% |
| Jul 15, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.78% |
| Jul 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% |
| Jul 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jul 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jul 9, 2026 | 6.35 | 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% |