Third Avenue Value Fund Institutional Class (TAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.19
-0.70 (-0.96%)
At close: Dec 16, 2025
TAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.51% |
| Dec 16, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -0.96% |
| Dec 15, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | 0.64% |
| Dec 12, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -0.78% |
| Dec 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.91% |
| Dec 10, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -5.80% |
| Dec 9, 2025 | 71.73 | 71.73 | 71.73 | 76.79 | 71.73 | 0.16% |
| Dec 8, 2025 | 71.61 | 71.61 | 71.61 | 76.67 | 71.61 | -0.47% |
| Dec 5, 2025 | 71.95 | 71.95 | 71.95 | 77.03 | 71.95 | -0.25% |
| Dec 4, 2025 | 72.13 | 72.13 | 72.13 | 77.22 | 72.13 | 0.31% |
| Dec 3, 2025 | 71.90 | 71.90 | 71.90 | 76.98 | 71.90 | 1.76% |
| Dec 2, 2025 | 70.66 | 70.66 | 70.66 | 75.65 | 70.66 | 0.03% |
| Dec 1, 2025 | 70.64 | 70.64 | 70.64 | 75.63 | 70.64 | -0.30% |
| Nov 28, 2025 | 70.86 | 70.86 | 70.86 | 75.86 | 70.86 | 1.24% |
| Nov 26, 2025 | 69.99 | 69.99 | 69.99 | 74.93 | 69.99 | 0.89% |
| Nov 25, 2025 | 69.37 | 69.37 | 69.37 | 74.27 | 69.37 | 1.20% |
| Nov 24, 2025 | 68.55 | 68.55 | 68.55 | 73.39 | 68.55 | 0.84% |
| Nov 21, 2025 | 67.98 | 67.98 | 67.98 | 72.78 | 67.98 | 1.58% |
| Nov 20, 2025 | 66.93 | 66.93 | 66.93 | 71.65 | 66.93 | -2.10% |
| Nov 19, 2025 | 68.36 | 68.36 | 68.36 | 73.19 | 68.36 | -0.20% |
| Nov 18, 2025 | 68.50 | 68.50 | 68.50 | 73.34 | 68.50 | -1.16% |
| Nov 17, 2025 | 69.31 | 69.31 | 69.31 | 74.20 | 69.31 | -1.28% |
| Nov 14, 2025 | 70.20 | 70.20 | 70.20 | 75.16 | 70.20 | 0.04% |
| Nov 13, 2025 | 70.18 | 70.18 | 70.18 | 75.13 | 70.18 | -1.04% |
| Nov 12, 2025 | 70.91 | 70.91 | 70.91 | 75.92 | 70.91 | 0.26% |
| Nov 11, 2025 | 70.73 | 70.73 | 70.73 | 75.72 | 70.73 | 0.68% |
| Nov 10, 2025 | 70.25 | 70.25 | 70.25 | 75.21 | 70.25 | 1.24% |
| Nov 7, 2025 | 69.39 | 69.39 | 69.39 | 74.29 | 69.39 | 0.73% |
| Nov 6, 2025 | 68.89 | 68.89 | 68.89 | 73.75 | 68.89 | 1.21% |
| Nov 5, 2025 | 68.07 | 68.07 | 68.07 | 72.87 | 68.06 | 1.01% |
| Nov 4, 2025 | 67.38 | 67.38 | 67.38 | 72.14 | 67.38 | -1.74% |
| Nov 3, 2025 | 68.58 | 68.58 | 68.58 | 73.42 | 68.58 | 0.25% |
| Oct 31, 2025 | 68.41 | 68.41 | 68.41 | 73.24 | 68.41 | 0.52% |
| Oct 30, 2025 | 68.06 | 68.06 | 68.06 | 72.86 | 68.06 | -0.10% |
| Oct 29, 2025 | 68.12 | 68.12 | 68.12 | 72.93 | 68.12 | 0.14% |
| Oct 28, 2025 | 68.03 | 68.03 | 68.03 | 72.83 | 68.03 | -0.05% |
| Oct 27, 2025 | 68.07 | 68.07 | 68.07 | 72.87 | 68.06 | 0.82% |
| Oct 24, 2025 | 67.51 | 67.51 | 67.51 | 72.28 | 67.51 | 0.50% |
| Oct 23, 2025 | 67.18 | 67.18 | 67.18 | 71.92 | 67.18 | 1.55% |
| Oct 22, 2025 | 66.15 | 66.15 | 66.15 | 70.82 | 66.15 | 0.50% |
| Oct 21, 2025 | 65.82 | 65.82 | 65.82 | 70.47 | 65.82 | -1.27% |
| Oct 20, 2025 | 66.67 | 66.67 | 66.67 | 71.38 | 66.67 | 0.83% |
| Oct 17, 2025 | 66.12 | 66.12 | 66.12 | 70.79 | 66.12 | -0.65% |
| Oct 16, 2025 | 66.55 | 66.55 | 66.55 | 71.25 | 66.55 | -1.15% |
| Oct 15, 2025 | 67.33 | 67.33 | 67.33 | 72.08 | 67.33 | 0.42% |
| Oct 14, 2025 | 67.05 | 67.05 | 67.05 | 71.78 | 67.05 | 0.28% |
| Oct 13, 2025 | 66.86 | 66.86 | 66.86 | 71.58 | 66.86 | 1.26% |
| Oct 10, 2025 | 66.03 | 66.03 | 66.03 | 70.69 | 66.03 | -3.11% |
| Oct 9, 2025 | 68.15 | 68.15 | 68.15 | 72.96 | 68.15 | -1.19% |
| Oct 8, 2025 | 68.97 | 68.97 | 68.97 | 73.84 | 68.97 | 0.98% |