Tweedy, Browne . Buybacks . Divs+Val Fd TBHDX
6.68 USD +0.01 (+0.15%)
Regular-session close
Day range unavailable
5.83 52-week range 6.77
- YTD
- +10.23%
- 1 year
- +5.20%
TBHDX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | -0.02 | -0.30% |
| Nov 11, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | -0.01 | -0.15% |
| Nov 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | +0.01 | +0.15% |
| Nov 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | +0.10 | +1.52% |
| Nov 6, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | -0.09 | -1.35% |
| Nov 5, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | -0.03 | -0.45% |
| Nov 4, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | +0.08 | +1.21% |
| Nov 3, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | -0.03 | -0.45% |
| Nov 2, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | +0.06 | +0.91% |
| Oct 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | +0.04 | +0.61% |
| Oct 29, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | +0.03 | +0.46% |
| Oct 28, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | -0.03 | -0.46% |
| Oct 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | -0.01 | -0.15% |
| Oct 26, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | +0.02 | +0.31% |
| Oct 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | -0.01 | -0.15% |
| Oct 22, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | -0.04 | -0.61% |
| Oct 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | +0.01 | +0.15% |
| Oct 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | +0.02 | +0.30% |
| Oct 19, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | -0.02 | -0.30% |
| Oct 16, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | +0.04 | +0.61% |
| Oct 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | +0.09 | +1.39% |
| Oct 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 0.00 | 0.00% |
| Oct 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | +0.06 | +0.94% |
| Oct 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | +0.02 | +0.31% |
| Oct 9, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | +0.04 | +0.63% |
| Oct 8, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | -0.04 | -0.63% |
| Oct 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | -0.07 | -1.09% |
| Oct 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | +0.04 | +0.62% |
| Oct 5, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | -0.01 | -0.16% |
| Oct 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | +0.02 | +0.31% |
| Oct 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | -0.05 | -0.78% |
| Sep 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | -0.03 | -0.46% |
| Sep 29, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | -0.04 | -0.61% |
| Sep 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | -0.01 | -0.15% |
| Sep 25, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | +0.02 | +0.31% |
| Sep 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | -0.06 | -0.91% |
| Sep 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | -0.05 | -0.76% |
| Sep 22, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | +0.03 | +0.46% |
| Sep 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | +0.06 | +0.92% |
| Sep 18, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | -0.09 | -1.36% |
| Sep 17, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | +0.04 | +0.61% |
| Sep 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | -0.01 | -0.15% |
| Sep 15, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | -0.01 | -0.15% |
| Sep 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | +0.01 | +0.15% |
| Sep 11, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | +0.02 | +0.30% |
| Sep 10, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | -0.05 | -0.76% |
| Sep 9, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | -0.04 | -0.60% |
| Sep 8, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | -0.10 | -1.48% |
| Sep 4, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | +0.01 | +0.15% |
| Sep 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | +0.04 | +0.60% |
| Sep 2, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | -0.01 | -0.15% |
| Sep 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | -0.02 | -0.30% |
| Aug 31, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | +0.01 | +0.15% |
| Aug 28, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 0.00 | 0.00% |
| Aug 27, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | -0.03 | -0.44% |
| Aug 26, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | -0.01 | -0.15% |
| Aug 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% |
| Aug 24, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | +0.01 | +0.15% |
| Aug 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | +0.06 | +0.90% |
| Aug 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | +0.01 | +0.15% |
| Aug 19, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | +0.03 | +0.45% |
| Aug 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | -0.03 | -0.45% |
| Aug 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | -0.05 | -0.74% |
| Aug 14, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | +0.04 | +0.60% |
| Aug 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% |
65 days, newest first. Daily bars as drawn on the TBHDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.