Tweedy, Browne Value Fund (TWEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.32
+0.27 (1.50%)
At close: May 12, 2025
TWEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.50% |
| May 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.22% |
| May 8, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.45% |
| May 7, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.28% |
| May 6, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.06% |
| May 5, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.33% |
| May 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.18% |
| May 1, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.28% |
| Apr 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.57% |
| Apr 29, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.40% |
| Apr 28, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.34% |
| Apr 25, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.34% |
| Apr 24, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.09% |
| Apr 23, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.75% |
| Apr 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.76% |
| Apr 21, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.12% |
| Apr 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.94% |
| Apr 16, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.05% |
| Apr 15, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.82% |
| Apr 14, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.19% |
| Apr 11, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.50% |
| Apr 10, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.29% |
| Apr 9, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 5.98% |
| Apr 8, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.05% |
| Apr 7, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.70% |
| Apr 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.28% |
| Apr 3, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.63% |
| Apr 2, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.17% |
| Apr 1, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.17% |
| Mar 31, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.67% |
| Mar 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.04% |
| Mar 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Mar 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.05% |
| Mar 25, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.17% |
| Mar 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.33% |
| Mar 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.88% |
| Mar 20, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.44% |
| Mar 19, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.16% |
| Mar 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.05% |
| Mar 17, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.10% |
| Mar 14, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.57% |
| Mar 13, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.61% |
| Mar 12, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.50% |
| Mar 11, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.78% |
| Mar 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.69% |
| Mar 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.60% |
| Mar 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.66% |
| Mar 5, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.80% |
| Mar 4, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.78% |
| Mar 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.06% |