Third Avenue Value Fund Institutional Class (TAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.27
+0.11 (0.13%)
At close: Nov 11, 2026
TAVFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | 0.13% |
| Nov 10, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.72% |
| Nov 9, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 2.52% |
| Nov 6, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.79% |
| Nov 5, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -3.19% |
| Nov 4, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 1.50% |
| Nov 3, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -0.78% |
| Nov 2, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.26% |
| Oct 30, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -0.66% |
| Oct 29, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| Oct 28, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -0.86% |
| Oct 27, 2026 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 0.92% |
| Oct 26, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.48% |
| Oct 23, 2026 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 1.33% |
| Oct 22, 2026 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | -0.89% |
| Oct 21, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.13% |
| Oct 20, 2026 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 0.12% |
| Oct 19, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | -0.35% |
| Oct 16, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | 0.62% |
| Oct 15, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -0.38% |
| Oct 14, 2026 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | -1.29% |
| Oct 13, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.45% |
| Oct 12, 2026 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | 0.27% |
| Oct 9, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 1.14% |
| Oct 8, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -0.60% |
| Oct 7, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.98% |
| Oct 6, 2026 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 0.22% |
| Oct 5, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.77% |
| Oct 2, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 0.47% |
| Oct 1, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | -0.53% |
| Sep 30, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.85% |
| Sep 29, 2026 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -0.13% |
| Sep 28, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.09% |
| Sep 25, 2026 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 0.14% |
| Sep 24, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -0.41% |
| Sep 23, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -1.49% |
| Sep 22, 2026 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.87% |
| Sep 21, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
| Sep 18, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | -0.68% |
| Sep 17, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 1.10% |
| Sep 16, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.87% |
| Sep 15, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 0.05% |
| Sep 14, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | -1.02% |
| Sep 11, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 0.09% |
| Sep 10, 2026 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | -1.45% |
| Sep 9, 2026 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | -0.19% |
| Sep 8, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -0.15% |
| Sep 4, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.43% |
| Sep 3, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 0.36% |
| Sep 2, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | 0.57% |