Skip to main content
logo
Third Avenue Small Cap Value Z (TASZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.13
-0.15 (-0.59%)
At close: Jul 8, 2026

TASZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202625.1725.1725.1725.1725.170.16%
Jul 8, 202625.1325.1325.1325.1325.13-0.59%
Jul 7, 202625.2825.2825.2825.2825.28-0.16%
Jul 6, 202625.3225.3225.3225.3225.320.28%
Jul 2, 202625.2525.2525.2525.2525.25-0.36%
Jul 1, 202625.3425.3425.3425.3425.340.28%
Jun 30, 202625.2725.2725.2725.2725.27-0.28%
Jun 29, 202625.3425.3425.3425.3425.340.12%
Jun 26, 202625.3125.3125.3125.3125.312.22%
Jun 25, 202624.7624.7624.7624.7624.760.28%
Jun 24, 202624.6924.6924.6924.6924.691.15%
Jun 23, 202624.4124.4124.4124.4124.411.08%
Jun 22, 202624.1524.1524.1524.1524.15-0.04%
Jun 18, 202624.1624.1624.1624.1624.160.04%
Jun 17, 202624.1524.1524.1524.1524.15-0.94%
Jun 16, 202624.3824.3824.3824.3824.38-0.12%
Jun 15, 202624.4124.4124.4124.4124.41-0.61%
Jun 12, 202624.5624.5624.5624.5624.560.95%
Jun 11, 202624.3324.3324.3324.3324.330.95%
Jun 10, 202624.1024.1024.1024.1024.10-0.12%
Jun 9, 202624.1324.1324.1324.1324.130.75%
Jun 8, 202623.9523.9523.9523.9523.95-0.04%
Jun 5, 202623.9623.9623.9623.9623.96-0.33%
Jun 4, 202624.0424.0424.0424.0424.041.52%
Jun 3, 202623.6823.6823.6823.6823.68-1.21%
Jun 2, 202623.9723.9723.9723.9723.970.21%
Jun 1, 202623.9223.9223.9223.9223.920.25%
May 29, 202623.8623.8623.8623.8623.86-0.38%
May 28, 202623.9523.9523.9523.9523.950.34%
May 27, 202623.8723.8723.8723.8723.87-0.38%
May 26, 202623.9623.9623.9623.9623.960.55%
May 22, 202623.8323.8323.8323.8323.83-0.04%
May 21, 202623.8423.8423.8423.8423.84-0.29%
May 20, 202623.9123.9123.9123.9123.911.18%
May 19, 202623.6323.6323.6323.6323.63-0.71%
May 18, 202623.8023.8023.8023.8023.800.85%
May 15, 202623.6023.6023.6023.6023.60-0.97%
May 14, 202623.8323.8323.8323.8323.830.72%
May 13, 202623.6623.6623.6623.6623.66-1.21%
May 12, 202623.9523.9523.9523.9523.95-0.42%
May 11, 202624.0524.0524.0524.0524.05-0.54%
May 8, 202624.1824.1824.1824.1824.18-0.58%
May 7, 202624.3224.3224.3224.3224.320.66%
May 6, 202624.1624.1624.1624.1624.160.08%
May 5, 202624.1424.1424.1424.1424.141.30%
May 4, 202623.8323.8323.8323.8323.83-0.63%
May 1, 202623.9823.9823.9823.9823.980.50%
Apr 30, 202623.8623.8623.8623.8623.861.19%
Apr 29, 202623.5823.5823.5823.5823.58-0.55%
Apr 28, 202623.7123.7123.7123.7123.71-0.17%