Third Avenue Value Fund Institutional Class (TAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.89
-0.05 (-0.07%)
Jul 25, 2025, 4:00 PM EDT
TAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -0.07% |
| Jul 24, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.04% |
| Jul 23, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 2.69% |
| Jul 22, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 1.38% |
| Jul 21, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.77% |
| Jul 18, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.66% |
| Jul 17, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 0.63% |
| Jul 16, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.66% |
| Jul 15, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.81% |
| Jul 14, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | -0.80% |
| Jul 11, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.78% |
| Jul 10, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 0.54% |
| Jul 9, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.18% |
| Jul 8, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 1.31% |
| Jul 7, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -1.43% |
| Jul 3, 2025 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 0.36% |
| Jul 2, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 1.88% |
| Jul 1, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.05% |
| Jun 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.14% |
| Jun 27, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 1.09% |
| Jun 26, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 1.75% |
| Jun 25, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.30% |
| Jun 24, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 1.10% |
| Jun 23, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.05% |
| Jun 20, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -1.29% |
| Jun 18, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.43% |
| Jun 17, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.48% |
| Jun 16, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.56% |
| Jun 13, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -1.14% |
| Jun 12, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.11% |
| Jun 11, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.12% |
| Jun 10, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 0.40% |
| Jun 9, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.77% |
| Jun 6, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.38% |
| Jun 5, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.65% |
| Jun 4, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.08% |
| Jun 3, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.59% |
| Jun 2, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.40% |
| May 30, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.79% |
| May 29, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.50% |
| May 28, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.56% |
| May 27, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.71% |
| May 23, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.42% |
| May 22, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.42% |
| May 21, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.96% |
| May 20, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.34% |
| May 19, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.44% |
| May 16, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.74% |
| May 15, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -0.34% |
| May 14, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.52% |