Third Avenue Value Fund Institutional Class (TAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.66
-0.44 (-0.49%)
At close: Aug 12, 2026
TAVFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.49% |
| Aug 11, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.11% |
| Aug 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.54% |
| Aug 7, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 0.48% |
| Aug 6, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.64% |
| Aug 5, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 0.27% |
| Aug 4, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 2.77% |
| Aug 3, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.54% |
| Jul 31, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.18% |
| Jul 30, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 1.59% |
| Jul 29, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -0.26% |
| Jul 28, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -0.74% |
| Jul 27, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 0.67% |
| Jul 24, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.36% |
| Jul 23, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -1.21% |
| Jul 22, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.20% |
| Jul 21, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 1.56% |
| Jul 20, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.05% |
| Jul 17, 2026 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -0.79% |
| Jul 16, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.24% |
| Jul 15, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.98% |
| Jul 14, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.98% |
| Jul 13, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -0.11% |
| Jul 10, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 1.85% |
| Jul 9, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.41% |
| Jul 8, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.22% |
| Jul 7, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -1.00% |
| Jul 6, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.18% |
| Jul 2, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.18% |
| Jul 1, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.11% |
| Jun 30, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.36% |
| Jun 29, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.14% |
| Jun 26, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.08% |
| Jun 25, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.99% |
| Jun 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.77% |
| Jun 23, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -1.70% |
| Jun 22, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.31% |
| Jun 18, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.90% |
| Jun 17, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -1.38% |
| Jun 16, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | -0.79% |
| Jun 15, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.82% |
| Jun 12, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 1.03% |
| Jun 11, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 2.28% |
| Jun 10, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.88% |
| Jun 9, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -0.51% |
| Jun 8, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.06% |
| Jun 5, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | -3.02% |
| Jun 4, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.24% |
| Jun 3, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -1.25% |
| Jun 2, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 0.80% |