Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 25, 2009, 5:55AM ET - U.S. Markets Closed for Christmas. Dow Up 0.51% Nasdaq Up 0.71%
Tweedy, Browne Worldwide Hi Div Yld Val (TBHDX)On Dec 24: 8.64  Up 0.03 (0.35%)  
MORE ON TBHDX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Dec-098.648.648.648.6408.64
23-Dec-098.618.618.618.6108.61
22-Dec-098.578.578.578.5708.57
21-Dec-098.558.558.558.5508.55
18-Dec-098.468.468.468.4608.46
17-Dec-098.498.498.498.4908.49
16-Dec-098.648.648.648.6408.64
15-Dec-098.608.608.608.6008.60
14-Dec-098.628.628.628.6208.62
11-Dec-098.568.568.568.5608.56
10-Dec-098.558.558.558.5508.55
9-Dec-098.488.488.488.4808.48
8-Dec-098.508.508.508.5008.50
7-Dec-098.628.628.628.6208.62
4-Dec-098.648.648.648.6408.64
3-Dec-098.628.628.628.6208.62
2-Dec-098.638.638.638.6308.63
1-Dec-098.608.608.608.6008.60
30-Nov-098.418.418.418.4108.41
27-Nov-098.468.468.468.4608.46
25-Nov-098.588.588.588.5808.58
24-Nov-098.528.528.528.5208.52
23-Nov-098.548.548.548.5408.54
20-Nov-098.388.388.388.3808.38
19-Nov-098.418.418.418.4108.41
18-Nov-098.538.538.538.5308.53
17-Nov-098.518.518.518.5108.51
16-Nov-098.568.568.568.5608.56
13-Nov-098.458.458.458.4508.45
12-Nov-098.418.418.418.4108.41
11-Nov-098.448.448.448.4408.44
10-Nov-098.438.438.438.4308.43
9-Nov-098.428.428.428.4208.42
6-Nov-098.268.268.268.2608.26
5-Nov-098.268.268.268.2608.26
4-Nov-098.178.178.178.1708.17
3-Nov-098.068.068.068.0608.06
2-Nov-098.128.128.128.1208.12
30-Oct-098.078.078.078.0708.07
29-Oct-098.248.248.248.2408.24
28-Oct-098.148.148.148.1408.14
27-Oct-098.238.238.238.2308.23
26-Oct-098.238.238.238.2308.23
23-Oct-098.328.328.328.3208.32
22-Oct-098.408.408.408.4008.40
21-Oct-098.398.398.398.3908.39
20-Oct-098.408.408.408.4008.40
19-Oct-098.408.408.408.4008.40
16-Oct-098.298.298.298.2908.29
15-Oct-098.348.348.348.3408.34
14-Oct-098.288.288.288.2808.28
13-Oct-098.168.168.168.1608.16
12-Oct-098.208.208.208.2008.20
9-Oct-098.138.138.138.1308.13
8-Oct-098.108.108.108.1008.10
7-Oct-098.028.028.028.0208.02
6-Oct-098.058.058.058.0508.05
5-Oct-097.947.947.947.9407.94
2-Oct-097.897.897.897.8907.89
1-Oct-097.937.937.937.9307.93
30-Sep-098.018.018.018.0108.01
29-Sep-098.018.018.018.0108.01
28-Sep-098.028.028.028.0208.02
25-Sep-097.937.937.937.9307.93
24-Sep-097.977.977.977.9707.97
23-Sep-098.108.108.108.1008.10
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions