Tweedy, Browne Value Fund (TWEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.57
0.00 (0.00%)
Feb 13, 2026, 9:30 AM EST
TWEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Feb 12, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.28% |
| Feb 11, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.09% |
| Feb 10, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.75% |
| Feb 9, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.05% |
| Feb 6, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.37% |
| Feb 5, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.56% |
| Feb 4, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.48% |
| Feb 3, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.06% |
| Feb 2, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.44% |
| Jan 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.15% |
| Jan 29, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% |
| Jan 28, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% |
| Jan 27, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.49% |
| Jan 26, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.24% |
| Jan 23, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.05% |
| Jan 22, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.98% |
| Jan 21, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.14% |
| Jan 20, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.66% |
| Jan 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Jan 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.15% |
| Jan 14, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.64% |
| Jan 13, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.10% |
| Jan 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.10% |
| Jan 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.40% |
| Jan 8, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.15% |
| Jan 7, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.20% |
| Jan 6, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.95% |
| Jan 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.76% |
| Jan 2, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.56% |
| Dec 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.30% |
| Dec 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.10% |
| Dec 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.05% |
| Dec 26, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.05% |
| Dec 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.10% |
| Dec 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10% |
| Dec 22, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.41% |
| Dec 19, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.26% |
| Dec 18, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.41% |
| Dec 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.10% |
| Dec 16, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.71% |
| Dec 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.15% |
| Dec 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% |
| Dec 11, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -3.12% |
| Dec 10, 2025 | 19.47 | 19.47 | 19.47 | 20.22 | 19.47 | 1.00% |
| Dec 9, 2025 | 19.27 | 19.27 | 19.27 | 20.02 | 19.27 | -0.45% |
| Dec 8, 2025 | 19.36 | 19.36 | 19.36 | 20.11 | 19.36 | -0.40% |
| Dec 5, 2025 | 19.44 | 19.44 | 19.44 | 20.19 | 19.44 | - |
| Dec 4, 2025 | 19.44 | 19.44 | 19.44 | 20.19 | 19.44 | 0.30% |
| Dec 3, 2025 | 19.38 | 19.38 | 19.38 | 20.13 | 19.38 | 0.60% |