Third Avenue Value Instl (TAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.26
-0.37 (-0.51%)
Sep 12, 2025, 4:00 PM EDT
TAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -2.06% |
| Jul 29, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.28% |
| Jul 28, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -1.62% |
| 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% |