Third Avenue Value Fund Institutional Class (TAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.70
+0.05 (0.08%)
May 1, 2025, 4:00 PM EDT

TAVFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202559.7059.7059.7059.7059.700.08%
Apr 30, 202559.6559.6559.6559.6559.65-1.18%
Apr 29, 202560.3660.3660.3660.3660.360.37%
Apr 28, 202560.1460.1460.1460.1460.140.40%
Apr 25, 202559.9059.9059.9059.9059.900.44%
Apr 24, 202559.6459.6459.6459.6459.642.05%
Apr 23, 202558.4458.4458.4458.4458.441.35%
Apr 22, 202557.6657.6657.6657.6657.661.39%
Apr 21, 202556.8756.8756.8756.8756.87-0.39%
Apr 17, 202557.0957.0957.0957.0957.091.10%
Apr 16, 202556.4756.4756.4756.4756.47-0.37%
Apr 15, 202556.6856.6856.6856.6856.680.43%
Apr 14, 202556.4456.4456.4456.4456.441.18%
Apr 11, 202555.7855.7855.7855.7855.783.14%
Apr 10, 202554.0854.0854.0854.0854.08-2.73%
Apr 9, 202555.6055.6055.6055.6055.606.78%
Apr 8, 202552.0752.0752.0752.0752.07-1.61%
Apr 7, 202552.9252.9252.9252.9252.92-1.08%
Apr 4, 202553.5053.5053.5053.5053.50-6.78%
Apr 3, 202557.3957.3957.3957.3957.39-4.32%
Apr 2, 202559.9859.9859.9859.9859.980.35%
Apr 1, 202559.7759.7759.7759.7759.770.66%
Mar 31, 202559.3859.3859.3859.3859.38-1.36%
Mar 28, 202560.2060.2060.2060.2060.20-2.05%
Mar 27, 202561.4661.4661.4661.4661.46-0.31%
Mar 26, 202561.6561.6561.6561.6561.65-1.20%
Mar 25, 202562.4062.4062.4062.4062.400.81%
Mar 24, 202561.9061.9061.9061.9061.900.83%
Mar 21, 202561.3961.3961.3961.3961.39-1.02%
Mar 20, 202562.0262.0262.0262.0262.02-0.58%
Mar 19, 202562.3862.3862.3862.3862.380.08%
Mar 18, 202562.3362.3362.3362.3362.331.30%
Mar 17, 202561.5361.5361.5361.5361.531.97%
Mar 14, 202560.3460.3460.3460.3460.34-0.56%
Mar 13, 202560.6860.6860.6860.6860.68166.49%
Mar 12, 202522.7722.7722.7722.7722.77-62.09%
Mar 11, 202560.0660.0660.0660.0660.06-2.56%
Mar 10, 202561.6461.6461.6461.6461.640.82%
Mar 7, 202561.1461.1461.1461.1461.140.30%
Mar 6, 202560.9660.9660.9660.9660.963.94%
Mar 5, 202558.6558.6558.6558.6558.65-0.22%
Mar 4, 202558.7858.7858.7858.7858.78-0.78%
Mar 3, 202559.2459.2459.2459.2459.24-0.60%
Feb 28, 202559.6059.6059.6059.6059.60-0.90%
Feb 27, 202560.1460.1460.1460.1460.140.32%
Feb 26, 202559.9559.9559.9559.9559.950.45%
Feb 25, 202559.6859.6859.6859.6859.680.42%
Feb 24, 202559.4359.4359.4359.4359.43-1.41%
Feb 21, 202560.2860.2860.2860.2860.280.47%
Feb 20, 202560.0060.0060.0060.0060.00-1.61%