Canada markets open in 1 hour 51 minutes

Tweedy, Browne International Value Fund (TBGVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.73+0.24 (+0.84%)
At close: 08:01PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202428.7328.7328.7328.7328.73-
Apr 22, 202428.4928.4928.4928.4928.49-
Apr 19, 202428.2328.2328.2328.2328.23-
Apr 18, 202428.2028.2028.2028.2028.20-
Apr 17, 202428.1628.1628.1628.1628.16-
Apr 16, 202428.1028.1028.1028.1028.10-
Apr 15, 202428.2828.2828.2828.2828.28-
Apr 12, 202428.6028.6028.6028.6028.60-
Apr 11, 202428.6028.6028.6028.6028.60-
Apr 10, 202428.6128.6128.6128.6128.61-
Apr 09, 202428.7328.7328.7328.7328.73-
Apr 08, 202428.7328.7328.7328.7328.73-
Apr 05, 202428.5828.5828.5828.5828.58-
Apr 04, 202428.5928.5928.5928.5928.59-
Apr 03, 202428.7128.7128.7128.7128.71-
Apr 02, 202428.6628.6628.6628.6628.66-
Apr 01, 202428.7628.7628.7628.7628.76-
Mar 28, 202428.7928.7928.7928.7928.79-
Mar 27, 202428.8328.8328.8328.8328.83-
Mar 26, 202428.6228.6228.6228.6228.62-
Mar 25, 202428.4728.4728.4728.4728.47-
Mar 22, 202428.5028.5028.5028.5028.50-
Mar 21, 202428.4828.4828.4828.4828.48-
Mar 20, 202428.4128.4128.4128.4128.41-
Mar 19, 202428.2428.2428.2428.2428.24-
Mar 18, 202428.2328.2328.2328.2328.23-
Mar 15, 202428.1728.1728.1728.1728.17-
Mar 14, 202428.1728.1728.1728.1728.17-
Mar 13, 202428.1528.1528.1528.1528.15-
Mar 12, 202428.0228.0228.0228.0228.02-
Mar 11, 202427.8727.8727.8727.8727.87-
Mar 08, 202427.8227.8227.8227.8227.82-
Mar 07, 202427.8227.8227.8227.8227.82-
Mar 06, 202427.8627.8627.8627.8627.86-
Mar 05, 202427.7827.7827.7827.7827.78-
Mar 04, 202427.7927.7927.7927.7927.79-
Mar 01, 202427.8327.8327.8327.8327.83-
Feb 29, 202427.7527.7527.7527.7527.75-
Feb 28, 202427.7527.7527.7527.7527.75-
Feb 27, 202427.9527.9527.9527.9527.95-
Feb 26, 202427.8727.8727.8727.8727.87-
Feb 23, 202428.0428.0428.0428.0428.04-
Feb 22, 202427.8927.8927.8927.8927.89-
Feb 21, 202427.8027.8027.8027.8027.80-
Feb 20, 202427.8027.8027.8027.8027.80-
Feb 16, 202427.6927.6927.6927.6927.69-
Feb 15, 202427.5527.5527.5527.5527.55-
Feb 14, 202427.4127.4127.4127.4127.41-
Feb 13, 202427.2927.2927.2927.2927.29-
Feb 12, 202427.5327.5327.5327.5327.53-
Feb 09, 202427.4627.4627.4627.4627.46-
Feb 08, 202427.4627.4627.4627.4627.46-
Feb 07, 202427.5027.5027.5027.5027.50-
Feb 06, 202427.5827.5827.5827.5827.58-
Feb 05, 202427.4727.4727.4727.4727.47-
Feb 02, 202427.6027.6027.6027.6027.60-
Feb 01, 202427.6127.6127.6127.6127.61-
Jan 31, 202427.4227.4227.4227.4227.42-
Jan 30, 202427.6027.6027.6027.6027.60-
Jan 29, 202427.6627.6627.6627.6627.66-
Jan 26, 202427.5727.5727.5727.5727.57-
Jan 25, 202427.3827.3827.3827.3827.38-
Jan 24, 202427.3027.3027.3027.3027.30-
Jan 23, 202427.1427.1427.1427.1427.14-
Jan 22, 202427.1427.1427.1427.1427.14-
Jan 19, 202427.0727.0727.0727.0727.07-
Jan 18, 202426.9326.9326.9326.9326.93-
Jan 17, 202426.8326.8326.8326.8326.83-
Jan 16, 202427.1227.1227.1227.1227.12-
Jan 12, 202427.4727.4727.4727.4727.47-
Jan 11, 202427.2627.2627.2627.2627.26-
Jan 10, 202427.2627.2627.2627.2627.26-
Jan 09, 202427.2627.2627.2627.2627.26-
Jan 08, 202427.4127.4127.4127.4127.41-
Jan 05, 202427.2127.2127.2127.2127.21-
Jan 04, 202427.2227.2227.2227.2227.22-
Jan 03, 202427.1627.1627.1627.1627.16-
Jan 02, 202427.3727.3727.3727.3727.37-
Dec 29, 202327.3627.3627.3627.3627.36-
Dec 28, 202327.3827.3827.3827.3827.38-
Dec 27, 202327.3327.3327.3327.3327.33-
Dec 26, 202327.2427.2427.2427.2427.24-
Dec 22, 202327.2127.2127.2127.2127.21-
Dec 21, 202327.1527.1527.1527.1527.15-
Dec 20, 202326.9026.9026.9026.9026.90-
Dec 19, 202327.0627.0627.0627.0627.06-
Dec 18, 202326.9226.9226.9226.9226.92-
Dec 15, 202326.8726.8726.8726.8726.87-
Dec 14, 202326.9126.9126.9126.9126.91-
Dec 13, 202326.6826.6826.6826.6826.68-
Dec 12, 202326.5326.5326.5326.5326.53-
Dec 11, 202326.4826.4826.4826.4826.48-
Dec 11, 20230.463 Dividend
Dec 11, 20230.782 Capital Gain
Dec 08, 202327.6927.6927.6927.6926.45-
Dec 07, 202327.6127.6127.6127.6126.37-
Dec 06, 202327.6827.6827.6827.6826.44-
Dec 05, 202327.5927.5927.5927.5926.35-
Dec 04, 202327.6527.6527.6527.6526.41-
Dec 01, 202327.8027.8027.8027.8026.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...