Third Avenue Value Fund Institutional Class (TAVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.09
0.00 (0.00%)
Jun 30, 2025, 4:00 PM EDT
TAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 13, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 1.16% |
| May 12, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 1.53% |
| May 9, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 1.22% |
| May 8, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.38% |
| May 7, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.95% |
| May 6, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.73% |
| May 5, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -0.18% |
| May 2, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 1.56% |
| May 1, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.08% |
| Apr 30, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -1.18% |
| Apr 29, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.37% |
| Apr 28, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.40% |
| Apr 25, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.44% |
| Apr 24, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 2.05% |
| Apr 23, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 1.35% |
| Apr 22, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 1.39% |
| Apr 21, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -0.39% |
| Apr 17, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 1.10% |
| Apr 16, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | -0.37% |