Third Avenue Value Fund Institutional Class (TAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.85
-0.15 (-0.19%)
At close: Mar 11, 2026
TAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.19% |
| Mar 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.39% |
| Mar 9, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.34% |
| Mar 6, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -1.19% |
| Mar 5, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -1.98% |
| Mar 4, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.03% |
| Mar 3, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -2.30% |
| Mar 2, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -1.62% |
| Feb 27, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.18% |
| Feb 26, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -0.40% |
| Feb 25, 2026 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -0.16% |
| Feb 24, 2026 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 1.13% |
| Feb 23, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.04% |
| Feb 20, 2026 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 0.82% |
| Feb 19, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.29% |
| Feb 18, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.05% |
| Feb 17, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -0.79% |
| Feb 13, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 0.49% |
| Feb 12, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -1.47% |
| Feb 11, 2026 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 1.18% |
| Feb 10, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -0.21% |
| Feb 9, 2026 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 1.87% |
| Feb 6, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 2.11% |
| Feb 5, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -1.70% |
| Feb 4, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.32% |
| Feb 3, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 1.21% |
| Feb 2, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.64% |
| Jan 30, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.87% |
| Jan 29, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.78% |
| Jan 28, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.29% |
| Jan 27, 2026 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 1.49% |
| Jan 26, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.68% |
| Jan 23, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.79% |
| Jan 22, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.09% |
| Jan 21, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 1.56% |
| Jan 20, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | -0.87% |
| Jan 16, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.31% |
| Jan 15, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.24% |
| Jan 14, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 1.11% |
| Jan 13, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -0.47% |
| Jan 12, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 0.97% |
| Jan 9, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 1.06% |
| Jan 8, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 0.84% |
| Jan 7, 2026 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -1.20% |
| Jan 6, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0.38% |
| Jan 5, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 1.03% |
| Jan 2, 2026 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 0.97% |
| Dec 31, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -0.37% |
| Dec 30, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.26% |
| Dec 29, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.18% |