Skip to main content
Third Avenue Small-Cap Value Fund Insti Class (TASCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.77
+0.13 (0.70%)
Dec 24, 2024, 8:01 PM EST

TASCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202418.6418.6418.6418.6418.64-0.37%
Dec 23, 202418.7118.7118.7118.7118.710.05%
Dec 20, 202418.7018.7018.7018.7018.70-0.74%
Dec 19, 202418.8418.8418.8418.8418.84-
Dec 18, 202418.8418.8418.8418.8418.84-3.93%
Dec 17, 202419.6119.6119.6119.6119.61-1.01%
Dec 16, 202419.8119.8119.8119.8119.810.25%
Dec 13, 202419.7619.7619.7619.7619.76-0.45%
Dec 12, 202419.8519.8519.8519.8519.85-10.02%
Dec 11, 202422.0622.0622.0622.0622.06-
Dec 10, 202422.0622.0622.0622.0620.05-0.54%
Dec 9, 202422.1822.1822.1822.1820.16-0.85%
Dec 6, 202422.3722.3722.3722.3720.33-
Dec 5, 202422.3722.3722.3722.3720.33-0.53%
Dec 4, 202422.4922.4922.4922.4920.440.04%
Dec 3, 202422.4822.4822.4822.4820.43-0.27%
Dec 2, 202422.5422.5422.5422.5420.480.40%
Nov 29, 202422.4522.4522.4522.4520.40-0.04%
Nov 27, 202422.4622.4622.4622.4620.41-0.04%
Nov 26, 202422.4722.4722.4722.4720.42-0.66%
Nov 25, 202422.6222.6222.6222.6220.562.08%
Nov 22, 202422.1622.1622.1622.1620.14-
Nov 21, 202422.1622.1622.1622.1620.141.05%
Nov 20, 202421.9321.9321.9321.9319.93-0.09%
Nov 19, 202421.9521.9521.9521.9519.95-0.09%
Nov 18, 202421.9721.9721.9721.9719.97-1.39%
Nov 15, 202422.2822.2822.2822.2820.25-
Nov 14, 202422.2822.2822.2822.2820.25-0.62%
Nov 13, 202422.4222.4222.4222.4220.38-0.31%
Nov 12, 202422.4922.4922.4922.4920.44-0.79%
Nov 11, 202422.6722.6722.6722.6720.600.80%
Nov 8, 202422.4922.4922.4922.4920.44-
Nov 7, 202422.4922.4922.4922.4920.444.07%
Nov 6, 202421.6121.6121.6121.6119.64-
Nov 5, 202421.6121.6121.6121.6119.641.69%
Nov 4, 202421.2521.2521.2521.2519.31-0.89%
Nov 1, 202421.4421.4421.4421.4419.48-
Oct 31, 202421.4421.4421.4421.4419.48-1.02%
Oct 30, 202421.6621.6621.6621.6619.680.37%
Oct 29, 202421.5821.5821.5821.5819.61-0.83%
Oct 28, 202421.7621.7621.7621.7619.781.40%
Oct 25, 202421.4621.4621.4621.4619.50-0.56%
Oct 24, 202421.5821.5821.5821.5819.61-0.51%
Oct 23, 202421.6921.6921.6921.6919.71-0.78%
Oct 22, 202421.8621.8621.8621.8619.87-0.09%
Oct 21, 202421.8821.8821.8821.8819.88-1.88%
Oct 18, 202422.3022.3022.3022.3020.27-0.98%
Oct 17, 202422.5222.5222.5222.5220.470.63%
Oct 16, 202422.3822.3822.3822.3820.341.77%
Oct 15, 202421.9921.9921.9921.9919.980.05%
Oct 14, 202421.9821.9821.9821.9819.980.14%
Oct 11, 202421.9521.9521.9521.9519.951.25%
Oct 10, 202421.6821.6821.6821.6819.700.14%
Oct 9, 202421.6521.6521.6521.6519.680.60%
Oct 8, 202421.5221.5221.5221.5219.56-0.28%
Oct 7, 202421.5821.5821.5821.5819.61-1.01%
Oct 4, 202421.8021.8021.8021.8019.810.97%
Oct 3, 202421.5921.5921.5921.5919.62-0.23%
Oct 2, 202421.6421.6421.6421.6419.67-0.28%
Oct 1, 202421.7021.7021.7021.7019.72-0.41%
Sep 30, 202421.7921.7921.7921.7919.800.55%
Sep 27, 202421.6721.6721.6721.6719.690.23%
Sep 26, 202421.6221.6221.6221.6219.650.70%
Sep 25, 202421.4721.4721.4721.4719.51-1.20%
Sep 24, 202421.7321.7321.7321.7319.750.23%
Sep 23, 202421.6821.6821.6821.6819.70-0.50%
Sep 20, 202421.7921.7921.7921.7919.80-1.00%
Sep 19, 202422.0122.0122.0122.0120.001.57%
Sep 18, 202421.6721.6721.6721.6719.690.09%
Sep 17, 202421.6521.6521.6521.6519.680.51%
Sep 16, 202421.5421.5421.5421.5419.580.23%
Sep 13, 202421.4921.4921.4921.4919.531.75%
Sep 12, 202421.1221.1221.1221.1219.191.05%
Sep 11, 202420.9020.9020.9020.9018.99-0.38%
Sep 10, 202420.9820.9820.9820.9819.07-0.24%
Sep 9, 202421.0321.0321.0321.0319.11-0.05%
Sep 6, 202421.0421.0421.0421.0419.12-1.50%
Sep 5, 202421.3621.3621.3621.3619.41-0.60%
Sep 4, 202421.4921.4921.4921.4919.53-0.37%
Sep 3, 202421.5721.5721.5721.5719.60-2.00%
Aug 30, 202422.0122.0122.0122.0120.000.41%
Aug 29, 202421.9221.9221.9221.9219.920.32%
Aug 28, 202421.8521.8521.8521.8519.860.05%
Aug 27, 202421.8421.8421.8421.8419.85-0.46%
Aug 26, 202421.9421.9421.9421.9419.94-0.05%
Aug 23, 202421.9521.9521.9521.9519.952.43%
Aug 22, 202421.4321.4321.4321.4319.48-0.19%
Aug 21, 202421.4721.4721.4721.4719.510.56%
Aug 20, 202421.3521.3521.3521.3519.40-1.07%
Aug 19, 202421.5821.5821.5821.5819.610.89%
Aug 16, 202421.3921.3921.3921.3919.440.33%
Aug 15, 202421.3221.3221.3221.3219.381.81%
Aug 14, 202420.9420.9420.9420.9419.03-0.38%
Aug 13, 202421.0221.0221.0221.0219.101.15%
Aug 12, 202420.7820.7820.7820.7818.88-0.43%
Aug 9, 202420.8720.8720.8720.8718.97-0.43%
Aug 8, 202420.9620.9620.9620.9619.052.24%
Aug 7, 202420.5020.5020.5020.5018.63-0.44%
Aug 6, 202420.5920.5920.5920.5918.710.68%
Aug 5, 202420.4520.4520.4520.4518.58-1.40%