Third Avenue Small Cap Value Z (TASZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.15
-0.18 (-0.84%)
At close: Dec 12, 2025
TASZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.05% |
| Dec 16, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.71% |
| Dec 15, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.14% |
| Dec 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.84% |
| Dec 11, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.80% |
| Dec 10, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.90% |
| Dec 9, 2025 | 20.77 | 20.77 | 20.77 | 21.57 | 20.77 | -0.14% |
| Dec 8, 2025 | 20.80 | 20.80 | 20.80 | 21.60 | 20.80 | -0.55% |
| Dec 5, 2025 | 20.92 | 20.92 | 20.92 | 21.72 | 20.92 | -0.50% |
| Dec 4, 2025 | 21.02 | 21.02 | 21.02 | 21.83 | 21.02 | -0.27% |
| Dec 3, 2025 | 21.08 | 21.08 | 21.08 | 21.89 | 21.08 | 1.58% |
| Dec 2, 2025 | 20.75 | 20.75 | 20.75 | 21.55 | 20.75 | -0.05% |
| Dec 1, 2025 | 20.76 | 20.76 | 20.76 | 21.56 | 20.76 | 0.14% |
| Nov 28, 2025 | 20.73 | 20.73 | 20.73 | 21.53 | 20.73 | 0.28% |
| Nov 26, 2025 | 20.68 | 20.68 | 20.68 | 21.47 | 20.68 | 0.42% |
| Nov 25, 2025 | 20.59 | 20.59 | 20.59 | 21.38 | 20.59 | 1.62% |
| Nov 24, 2025 | 20.26 | 20.26 | 20.26 | 21.04 | 20.26 | 0.05% |
| Nov 21, 2025 | 20.25 | 20.25 | 20.25 | 21.03 | 20.25 | 2.19% |
| Nov 20, 2025 | 19.82 | 19.82 | 19.82 | 20.58 | 19.82 | -1.29% |
| Nov 19, 2025 | 20.08 | 20.08 | 20.08 | 20.85 | 20.08 | -0.81% |
| Nov 18, 2025 | 20.24 | 20.24 | 20.24 | 21.02 | 20.24 | 0.38% |
| Nov 17, 2025 | 20.17 | 20.17 | 20.17 | 20.94 | 20.17 | -2.10% |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 21.39 | 20.60 | 0.52% |
| Nov 13, 2025 | 20.49 | 20.49 | 20.49 | 21.28 | 20.49 | -0.75% |
| Nov 12, 2025 | 20.65 | 20.65 | 20.65 | 21.44 | 20.65 | -0.33% |
| Nov 11, 2025 | 20.72 | 20.72 | 20.72 | 21.51 | 20.71 | 1.61% |
| Nov 10, 2025 | 20.39 | 20.39 | 20.39 | 21.17 | 20.39 | 1.44% |
| Nov 7, 2025 | 20.10 | 20.10 | 20.10 | 20.87 | 20.10 | 0.72% |
| Nov 6, 2025 | 19.95 | 19.95 | 19.95 | 20.72 | 19.95 | 0.44% |
| Nov 5, 2025 | 19.87 | 19.87 | 19.87 | 20.63 | 19.87 | 0.24% |
| Nov 4, 2025 | 19.82 | 19.82 | 19.82 | 20.58 | 19.82 | -0.58% |
| Nov 3, 2025 | 19.94 | 19.94 | 19.94 | 20.70 | 19.93 | 0.98% |
| Oct 31, 2025 | 19.74 | 19.74 | 19.74 | 20.50 | 19.74 | 0.10% |
| Oct 30, 2025 | 19.72 | 19.72 | 19.72 | 20.48 | 19.72 | -0.78% |
| Oct 29, 2025 | 19.88 | 19.88 | 19.88 | 20.64 | 19.88 | -0.39% |
| Oct 28, 2025 | 19.95 | 19.95 | 19.95 | 20.72 | 19.95 | -0.34% |
| Oct 27, 2025 | 20.02 | 20.02 | 20.02 | 20.79 | 20.02 | -0.76% |
| Oct 24, 2025 | 20.18 | 20.18 | 20.18 | 20.95 | 20.18 | 0.72% |
| Oct 23, 2025 | 20.03 | 20.03 | 20.03 | 20.80 | 20.03 | 2.11% |
| Oct 22, 2025 | 19.62 | 19.62 | 19.62 | 20.37 | 19.62 | -0.29% |
| Oct 21, 2025 | 19.68 | 19.68 | 19.68 | 20.43 | 19.67 | -0.05% |
| Oct 20, 2025 | 19.68 | 19.68 | 19.68 | 20.44 | 19.68 | 1.69% |
| Oct 17, 2025 | 19.36 | 19.36 | 19.36 | 20.10 | 19.36 | 0.45% |
| Oct 16, 2025 | 19.27 | 19.27 | 19.27 | 20.01 | 19.27 | -1.82% |
| Oct 15, 2025 | 19.63 | 19.63 | 19.63 | 20.38 | 19.63 | -0.34% |
| Oct 14, 2025 | 19.69 | 19.69 | 19.69 | 20.45 | 19.69 | 1.14% |
| Oct 13, 2025 | 19.47 | 19.47 | 19.47 | 20.22 | 19.47 | 1.61% |
| Oct 10, 2025 | 19.16 | 19.16 | 19.16 | 19.90 | 19.16 | -2.36% |
| Oct 9, 2025 | 19.63 | 19.63 | 19.63 | 20.38 | 19.63 | -1.16% |
| Oct 8, 2025 | 19.86 | 19.86 | 19.86 | 20.62 | 19.86 | 0.39% |