Skip to main content
logo
Tweedy, Browne Value Fund (TWEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.05
0.00 (0.00%)
At close: Aug 26, 2026

TWEBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202623.0523.0523.0523.0523.05-
Aug 25, 202623.0523.0523.0523.0523.050.09%
Aug 24, 202623.0323.0323.0323.0323.030.04%
Aug 21, 202623.0223.0223.0223.0223.021.14%
Aug 20, 202622.7622.7622.7622.7622.76-0.35%
Aug 19, 202622.8422.8422.8422.8422.84-0.22%
Aug 18, 202622.8922.8922.8922.8922.89-
Aug 17, 202622.8922.8922.8922.8922.89-0.61%
Aug 14, 202623.0323.0323.0323.0323.030.26%
Aug 13, 202622.9722.9722.9722.9722.970.13%
Aug 12, 202622.9422.9422.9422.9422.94-0.17%
Aug 11, 202622.9822.9822.9822.9822.98-0.22%
Aug 10, 202623.0323.0323.0323.0323.030.13%
Aug 7, 202623.0023.0023.0023.0023.000.52%
Aug 6, 202622.8822.8822.8822.8822.88-
Aug 5, 202622.8822.8822.8822.8822.880.18%
Aug 4, 202622.8422.8422.8422.8422.840.53%
Aug 3, 202622.7222.7222.7222.7222.720.75%
Jul 31, 202622.5522.5522.5522.5522.55-0.53%
Jul 30, 202622.6722.6722.6722.6722.670.44%
Jul 29, 202622.5722.5722.5722.5722.57-
Jul 28, 202622.5722.5722.5722.5722.570.71%
Jul 27, 202622.4122.4122.4122.4122.410.86%
Jul 24, 202622.2222.2222.2222.2222.220.77%
Jul 23, 202622.0522.0522.0522.0522.05-0.54%
Jul 22, 202622.1722.1722.1722.1722.170.45%
Jul 21, 202622.0722.0722.0722.0722.070.55%
Jul 20, 202621.9521.9521.9521.9521.95-0.68%
Jul 17, 202622.1022.1022.1022.1022.10-0.18%
Jul 16, 202622.1422.1422.1422.1422.140.14%
Jul 15, 202622.1122.1122.1122.1122.110.87%
Jul 14, 202621.9221.9221.9221.9221.92-
Jul 13, 202621.9221.9221.9221.9221.92-
Jul 10, 202621.9221.9221.9221.9221.92-0.14%
Jul 9, 202621.9521.9521.9521.9521.95-0.72%
Jul 8, 202622.1122.1122.1122.1122.11-1.16%
Jul 7, 202622.3722.3722.3722.3722.37-0.09%
Jul 6, 202622.3922.3922.3922.3922.390.63%
Jul 2, 202622.2522.2522.2522.2522.251.27%
Jul 1, 202621.9721.9721.9721.9721.970.41%
Jun 30, 202621.8821.8821.8821.8821.88-0.41%
Jun 29, 202621.9721.9721.9721.9721.970.14%
Jun 26, 202621.9421.9421.9421.9421.94-0.14%
Jun 25, 202621.9721.9721.9721.9721.970.97%
Jun 24, 202621.7621.7621.7621.7621.760.65%
Jun 23, 202621.6221.6221.6221.6221.62-0.55%
Jun 22, 202621.7421.7421.7421.7421.74-0.23%
Jun 18, 202621.7921.7921.7921.7921.790.23%
Jun 17, 202621.7421.7421.7421.7421.74-0.73%
Jun 16, 202621.9021.9021.9021.9021.900.05%