Third Avenue Small Cap Value Z (TASZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.88
+0.16 (0.65%)
At close: Oct 15, 2026
TASZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.65% |
| Oct 14, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.83% |
| Oct 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.84% |
| Oct 12, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% |
| Oct 9, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.48% |
| Oct 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.93% |
| Oct 7, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.64% |
| Oct 6, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.12% |
| Oct 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.73% |
| Oct 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.36% |
| Oct 1, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.10% |
| Sep 30, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.37% |
| Sep 29, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.28% |
| Sep 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.61% |
| Sep 25, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.20% |
| Sep 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.28% |
| Sep 23, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.12% |
| Sep 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.24% |
| Sep 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.28% |
| Sep 18, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.83% |
| Sep 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.04% |
| Sep 16, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.94% |
| Sep 15, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.43% |
| Sep 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.12% |
| Sep 11, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.08% |
| Sep 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.63% |
| Sep 9, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.51% |
| Sep 8, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.93% |
| Sep 4, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.31% |
| Sep 3, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.27% |
| Sep 2, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.10% |
| Sep 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.74% |
| Aug 31, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.73% |
| Aug 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.23% |
| Aug 27, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.27% |
| Aug 26, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% |
| Aug 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.50% |
| Aug 24, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.57% |
| Aug 21, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.69% |
| Aug 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.11% |
| Aug 19, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.11% |
| Aug 18, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.46% |
| Aug 17, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.49% |
| Aug 14, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.30% |
| Aug 13, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.27% |
| Aug 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.27% |
| Aug 11, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.43% |
| Aug 10, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.50% |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.97% |
| Aug 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.62% |