Skip to main content
logo
Third Avenue Small Cap Value Fund Institutional Class (TASCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.06
+0.04 (0.18%)
Mar 17, 2026, 8:10 AM EST

TASCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 17, 202622.0922.0922.0922.0922.090.14%
Mar 16, 202622.0622.0622.0622.0622.060.18%
Mar 13, 202622.0222.0222.0222.0222.02-0.32%
Mar 12, 202622.0922.0922.0922.0922.09-0.63%
Mar 11, 202622.2322.2322.2322.2322.23-0.13%
Mar 10, 202622.2622.2622.2622.2622.26-0.76%
Mar 9, 202622.4322.4322.4322.4322.43-0.58%
Mar 6, 202622.5622.5622.5622.5622.56-1.74%
Mar 5, 202622.9622.9622.9622.9622.96-0.39%
Mar 4, 202623.0523.0523.0523.0523.050.74%
Mar 3, 202622.8822.8822.8822.8822.88-0.44%
Mar 2, 202622.9822.9822.9822.9822.981.19%
Feb 27, 202622.7122.7122.7122.7122.71-0.74%
Feb 26, 202622.8822.8822.8822.8822.881.15%
Feb 25, 202622.6222.6222.6222.6222.620.94%
Feb 24, 202622.4122.4122.4122.4122.410.86%
Feb 23, 202622.2222.2222.2222.2222.22-1.64%
Feb 20, 202622.5922.5922.5922.5922.590.40%
Feb 19, 202622.5022.5022.5022.5022.500.13%
Feb 18, 202622.4722.4722.4722.4722.47-0.53%
Feb 17, 202622.5922.5922.5922.5922.59-0.26%
Feb 13, 202622.6522.6522.6522.6522.651.62%
Feb 12, 202622.2922.2922.2922.2922.29-1.59%
Feb 11, 202622.6522.6522.6522.6522.650.09%
Feb 10, 202622.6322.6322.6322.6322.630.67%
Feb 9, 202622.4822.4822.4822.4822.48-0.04%
Feb 6, 202622.4922.4922.4922.4922.491.90%
Feb 5, 202622.0722.0722.0722.0722.07-0.94%
Feb 4, 202622.2822.2822.2822.2822.281.41%
Feb 3, 202621.9721.9721.9721.9721.970.97%
Feb 2, 202621.7621.7621.7621.7621.760.97%
Jan 30, 202621.5521.5521.5521.5521.55-0.37%
Jan 29, 202621.6321.6321.6321.6321.631.17%
Jan 28, 202621.3821.3821.3821.3821.38-1.16%
Jan 27, 202621.6321.6321.6321.6321.630.05%
Jan 26, 202621.6221.6221.6221.6221.62-0.05%
Jan 23, 202621.6321.6321.6321.6321.63-1.28%
Jan 22, 202621.9121.9121.9121.9121.91-0.36%
Jan 21, 202621.9921.9921.9921.9921.992.23%
Jan 20, 202621.5121.5121.5121.5121.51-0.78%
Jan 16, 202621.6821.6821.6821.6821.68-1.00%
Jan 15, 202621.9021.9021.9021.9021.901.11%
Jan 14, 202621.6621.6621.6621.6621.660.42%
Jan 13, 202621.5721.5721.5721.5721.570.05%
Jan 12, 202621.5621.5621.5621.5621.560.65%
Jan 9, 202621.4221.4221.4221.4221.420.14%
Jan 8, 202621.3921.3921.3921.3921.391.95%
Jan 7, 202620.9820.9820.9820.9820.98-0.38%
Jan 6, 202621.0621.0621.0621.0621.060.33%
Jan 5, 202620.9920.9920.9920.9920.991.06%