Third Avenue Small Cap Value Instl (TASCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.90
-0.37 (-1.83%)
Oct 17, 2025, 8:09 AM EDT
TASCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Oct 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.83% |
| Oct 15, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.30% |
| Oct 14, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.14% |
| Oct 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.57% |
| Oct 10, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -2.37% |
| Oct 9, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.07% |
| Oct 8, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.34% |
| Oct 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.11% |
| Oct 6, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Oct 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.93% |
| Oct 2, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.10% |
| Oct 1, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| Sep 30, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.63% |
| Sep 29, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.68% |
| Sep 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.88% |
| Sep 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Sep 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.05% |
| Sep 23, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.53% |
| Sep 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.05% |
| Sep 19, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.72% |
| Sep 18, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.60% |
| Sep 17, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.19% |
| Sep 16, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.15% |
| Sep 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.43% |
| Sep 12, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.29% |
| Sep 11, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.40% |
| Sep 10, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.05% |
| Sep 9, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.24% |
| Sep 8, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% |
| Sep 5, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.14% |
| Sep 4, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.48% |
| Sep 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Sep 2, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.53% |
| Aug 29, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.10% |
| Aug 28, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.14% |
| Aug 27, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.53% |
| Aug 26, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.05% |
| Aug 25, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.57% |
| Aug 22, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 3.25% |
| Aug 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.45% |
| Aug 20, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.20% |
| Aug 19, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.30% |
| Aug 18, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.59% |
| Aug 15, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.54% |
| Aug 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.93% |
| Aug 13, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.49% |
| Aug 12, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 2.64% |
| Aug 11, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.36% |
| Aug 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.15% |