Third Avenue Value Fund Z Class (TAVZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.89
+0.31 (0.50%)
At close: May 29, 2025
TAVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 0.50% |
| May 28, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.56% |
| May 27, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 1.71% |
| May 23, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.42% |
| May 22, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -0.42% |
| May 21, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.94% |
| May 20, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.32% |
| May 19, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.44% |
| May 16, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.74% |
| May 15, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.34% |
| May 14, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.52% |
| May 13, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 1.16% |
| May 12, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 1.53% |
| May 9, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 1.22% |
| May 8, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.38% |
| May 7, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.95% |
| May 6, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.73% |
| May 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.17% |
| May 2, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.54% |
| May 1, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 0.08% |
| Apr 30, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -1.18% |
| Apr 29, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.37% |
| Apr 28, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.40% |
| Apr 25, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.44% |
| Apr 24, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 2.05% |
| Apr 23, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 1.35% |
| Apr 22, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 1.41% |
| Apr 21, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.39% |
| Apr 17, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.08% |
| Apr 16, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.37% |
| Apr 15, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.43% |
| Apr 14, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 1.20% |
| Apr 11, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 3.13% |
| Apr 10, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -2.73% |
| Apr 9, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 6.80% |
| Apr 8, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -1.61% |
| Apr 7, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -1.08% |
| Apr 4, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -6.80% |
| Apr 3, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -4.30% |
| Apr 2, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.35% |
| Apr 1, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 0.66% |
| Mar 31, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.38% |
| Mar 28, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -2.03% |
| Mar 27, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | -0.31% |
| Mar 26, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -1.20% |
| Mar 25, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.81% |
| Mar 24, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.83% |
| Mar 21, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -1.02% |
| Mar 20, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.58% |
| Mar 19, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.08% |