Third Avenue Small Cap Value Instl (TASCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.74
-0.27 (-1.29%)
Sep 15, 2025, 8:09 AM EDT
TASCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.25% |
| Aug 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Aug 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.55% |
| Aug 4, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.73% |
| Aug 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.14% |
| Jul 31, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.52% |
| Jul 30, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.37% |
| Jul 29, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.46% |
| Jul 28, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.05% |
| Jul 25, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.55% |
| Jul 24, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.10% |
| Jul 23, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.80% |
| Jul 22, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.56% |
| Jul 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.05% |
| Jul 18, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.85% |
| Jul 17, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.37% |
| Jul 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.36% |
| Jul 15, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.00% |
| Jul 14, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.40% |
| Jul 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.40% |
| Jul 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.65% |
| Jul 9, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.56% |
| Jul 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.97% |
| Jul 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.06% |
| Jul 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.81% |