Tweedy, Browne Value Fund (TWEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.48
+0.15 (0.67%)
At close: Oct 15, 2026
TWEBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.67% |
| Oct 14, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.36% |
| Oct 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.18% |
| Oct 12, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.27% |
| Oct 9, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.87% |
| Oct 8, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.54% |
| Oct 7, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.67% |
| Oct 6, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.36% |
| Oct 5, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.27% |
| Oct 2, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.05% |
| Oct 1, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.36% |
| Sep 30, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.63% |
| Sep 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.62% |
| Sep 28, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.04% |
| Sep 25, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.40% |
| Sep 24, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.49% |
| Sep 23, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.53% |
| Sep 22, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Sep 21, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.76% |
| Sep 18, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.06% |
| Sep 17, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.53% |
| Sep 16, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.18% |
| Sep 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.31% |
| Sep 14, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.49% |
| Sep 11, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.09% |
| Sep 10, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.40% |
| Sep 9, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.71% |
| Sep 8, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.43% |
| Sep 4, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.13% |
| Sep 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.52% |
| Sep 2, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.13% |
| Sep 1, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.17% |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% |
| Aug 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.17% |
| Aug 27, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.43% |
| Aug 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Aug 25, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% |
| Aug 24, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.04% |
| Aug 21, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.14% |
| Aug 20, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.35% |
| Aug 19, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.22% |
| Aug 18, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| Aug 17, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.61% |
| Aug 14, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.26% |
| Aug 13, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.13% |
| Aug 12, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.17% |
| Aug 11, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.22% |
| Aug 10, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.13% |
| Aug 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.52% |
| Aug 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |