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

DateOpenHighLowCloseAdj. CloseChange
Jul 25, 202567.8967.8967.8967.8967.89-0.07%
Jul 24, 202567.9467.9467.9467.9467.94-0.04%
Jul 23, 202567.9767.9767.9767.9767.972.69%
Jul 22, 202566.1966.1966.1966.1966.191.38%
Jul 21, 202565.2965.2965.2965.2965.290.77%
Jul 18, 202564.7964.7964.7964.7964.79-0.66%
Jul 17, 202565.2265.2265.2265.2265.220.63%
Jul 16, 202564.8164.8164.8164.8164.81-0.66%
Jul 15, 202565.2465.2465.2465.2465.24-0.81%
Jul 14, 202565.7765.7765.7765.7765.77-0.80%
Jul 11, 202566.3066.3066.3066.3066.30-0.78%
Jul 10, 202566.8266.8266.8266.8266.820.54%
Jul 9, 202566.4666.4666.4666.4666.460.18%
Jul 8, 202566.3466.3466.3466.3466.341.31%
Jul 7, 202565.4865.4865.4865.4865.48-1.43%
Jul 3, 202566.4366.4366.4366.4366.430.36%
Jul 2, 202566.1966.1966.1966.1966.191.88%
Jul 1, 202564.9764.9764.9764.9764.97-0.05%
Jun 30, 202565.0065.0065.0065.0065.00-0.14%
Jun 27, 202565.0965.0965.0965.0965.091.09%
Jun 26, 202564.3964.3964.3964.3964.391.75%
Jun 25, 202563.2863.2863.2863.2863.28-0.30%
Jun 24, 202563.4763.4763.4763.4763.471.10%
Jun 23, 202562.7862.7862.7862.7862.780.05%
Jun 20, 202562.7562.7562.7562.7562.75-1.29%
Jun 18, 202563.5763.5763.5763.5763.570.43%
Jun 17, 202563.3063.3063.3063.3063.30-1.48%
Jun 16, 202564.2564.2564.2564.2564.250.56%
Jun 13, 202563.8963.8963.8963.8963.89-1.14%
Jun 12, 202564.6364.6364.6364.6364.630.11%
Jun 11, 202564.5664.5664.5664.5664.560.12%
Jun 10, 202564.4864.4864.4864.4864.480.40%
Jun 9, 202564.2264.2264.2264.2264.220.77%
Jun 6, 202563.7363.7363.7363.7363.730.38%
Jun 5, 202563.4963.4963.4963.4963.490.65%
Jun 4, 202563.0863.0863.0863.0863.080.08%
Jun 3, 202563.0363.0363.0363.0363.030.59%
Jun 2, 202562.6662.6662.6662.6662.660.40%
May 30, 202562.4162.4162.4162.4162.41-0.79%
May 29, 202562.9162.9162.9162.9162.910.50%
May 28, 202562.6062.6062.6062.6062.60-0.56%
May 27, 202562.9562.9562.9562.9562.951.71%
May 23, 202561.8961.8961.8961.8961.890.42%
May 22, 202561.6361.6361.6361.6361.63-0.42%
May 21, 202561.8961.8961.8961.8961.89-0.96%
May 20, 202562.4962.4962.4962.4962.490.34%
May 19, 202562.2862.2862.2862.2862.280.44%
May 16, 202562.0162.0162.0162.0162.01-0.74%
May 15, 202562.4762.4762.4762.4762.47-0.34%
May 14, 202562.6862.6862.6862.6862.68-0.52%