Third Avenue Value Instl (TAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.96
-0.88 (-1.19%)
Oct 9, 2025, 4:00 PM EDT
TAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -1.19% |
| Oct 8, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.98% |
| Oct 7, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.67% |
| Oct 6, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| Oct 3, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 0.81% |
| Oct 2, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -0.14% |
| Oct 1, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.58% |
| Sep 30, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.11% |
| Sep 29, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.10% |
| Sep 26, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.36% |
| Sep 25, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -0.25% |
| Sep 24, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.74% |
| Sep 23, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.36% |
| Sep 22, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 0.27% |
| Sep 19, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -0.86% |
| Sep 18, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.19% |
| Sep 17, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | -0.77% |
| Sep 16, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.04% |
| Sep 15, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 0.42% |
| Sep 12, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -0.51% |
| Sep 11, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 1.30% |
| Sep 10, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.59% |
| Sep 9, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.49% |
| Sep 8, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 0.52% |
| Sep 5, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 1.28% |
| Sep 4, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.80% |
| Sep 3, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Sep 2, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.02% |
| Aug 29, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.54% |
| Aug 28, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.40% |
| Aug 27, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -0.25% |
| Aug 26, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Aug 25, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.81% |
| Aug 22, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 2.63% |
| Aug 21, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.27% |
| Aug 20, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.06% |
| Aug 19, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.27% |
| Aug 18, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.30% |
| Aug 15, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.09% |
| Aug 14, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.30% |
| Aug 13, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 0.39% |
| Aug 12, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.84% |
| Aug 11, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -1.14% |
| Aug 8, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.89% |
| Aug 7, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 1.73% |
| Aug 6, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.69% |
| Aug 5, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 1.96% |
| Aug 4, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.65% |
| Aug 1, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -0.35% |
| Jul 31, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.41% |