Third Avenue Value Fund Institutional Class (TAVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.95
+1.06 (1.71%)
May 27, 2025, 4:00 PM EDT
TAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.43% |
| Apr 14, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 1.18% |
| Apr 11, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 3.14% |
| Apr 10, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -2.73% |
| Apr 9, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 6.78% |
| Apr 8, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -1.61% |
| Apr 7, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -1.08% |
| Apr 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.78% |
| Apr 3, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -4.32% |
| Apr 2, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.35% |
| Apr 1, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 0.66% |
| Mar 31, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -1.36% |
| Mar 28, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -2.05% |
| Mar 27, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.31% |
| Mar 26, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -1.20% |
| Mar 25, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.81% |
| Mar 24, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.83% |
| Mar 21, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -1.02% |
| Mar 20, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.58% |
| Mar 19, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.08% |
| Mar 18, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 1.30% |
| Mar 17, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 1.97% |
| Mar 14, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.56% |