Tweedy, Browne Worldwide Hi Div Yld Val (TBHDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 03 Jul 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 02 Jul 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 01 Jul 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 28 Jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 27 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 26 Jun 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 25 Jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 24 Jun 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 21 Jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 20 Jun 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 18 Jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 17 Jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 14 Jun 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 13 Jun 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 12 Jun 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 11 Jun 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 10 Jun 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 07 Jun 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 06 Jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 05 Jun 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 04 Jun 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 03 Jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 31 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 30 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 29 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 28 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 24 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 23 May 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 22 May 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 21 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 20 May 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 17 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 16 May 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 15 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 14 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 13 May 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 10 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 09 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 08 May 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 07 May 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 06 May 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 03 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 02 May 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 01 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 30 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 29 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 26 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 25 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 24 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 23 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 22 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 19 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 18 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 17 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 16 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 15 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 12 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 11 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 10 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 09 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 08 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 05 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 04 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 03 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 02 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 01 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 27 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 26 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 25 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 22 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 21 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 20 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 18 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 15 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 14 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 13 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 12 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 11 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 08 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 07 Mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 06 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 05 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 04 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 01 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 29 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 28 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 27 Feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 26 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 23 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 22 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 21 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 20 Feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 16 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 15 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 Feb 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 13 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 12 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.