Third Avenue Value Z (TAVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.85
+0.46 (0.64%)
Dec 15, 2025, 9:30 AM EST
TAVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.96% |
| Dec 15, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.64% |
| Dec 12, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -0.77% |
| Dec 11, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.90% |
| Dec 10, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -5.86% |
| Dec 9, 2025 | 71.68 | 71.68 | 71.68 | 76.80 | 71.68 | 0.16% |
| Dec 8, 2025 | 71.57 | 71.57 | 71.57 | 76.68 | 71.57 | -0.47% |
| Dec 5, 2025 | 71.90 | 71.90 | 71.90 | 77.04 | 71.90 | -0.25% |
| Dec 4, 2025 | 72.08 | 72.08 | 72.08 | 77.23 | 72.08 | 0.31% |
| Dec 3, 2025 | 71.86 | 71.86 | 71.86 | 76.99 | 71.86 | 1.76% |
| Dec 2, 2025 | 70.62 | 70.62 | 70.62 | 75.66 | 70.62 | 0.03% |
| Dec 1, 2025 | 70.60 | 70.60 | 70.60 | 75.64 | 70.60 | -0.30% |
| Nov 28, 2025 | 70.81 | 70.81 | 70.81 | 75.87 | 70.81 | 1.24% |
| Nov 26, 2025 | 69.94 | 69.94 | 69.94 | 74.94 | 69.94 | 0.89% |
| Nov 25, 2025 | 69.33 | 69.33 | 69.33 | 74.28 | 69.33 | 1.21% |
| Nov 24, 2025 | 68.50 | 68.50 | 68.50 | 73.39 | 68.50 | 0.82% |
| Nov 21, 2025 | 67.94 | 67.94 | 67.94 | 72.79 | 67.94 | 1.58% |
| Nov 20, 2025 | 66.88 | 66.88 | 66.88 | 71.66 | 66.88 | -2.10% |
| Nov 19, 2025 | 68.32 | 68.32 | 68.32 | 73.20 | 68.32 | -0.19% |
| Nov 18, 2025 | 68.45 | 68.45 | 68.45 | 73.34 | 68.45 | -1.17% |
| Nov 17, 2025 | 69.26 | 69.26 | 69.26 | 74.21 | 69.26 | -1.28% |
| Nov 14, 2025 | 70.16 | 70.16 | 70.16 | 75.17 | 70.16 | 0.04% |
| Nov 13, 2025 | 70.13 | 70.13 | 70.13 | 75.14 | 70.13 | -1.03% |
| Nov 12, 2025 | 70.86 | 70.86 | 70.86 | 75.92 | 70.86 | 0.25% |
| Nov 11, 2025 | 70.68 | 70.68 | 70.68 | 75.73 | 70.68 | 0.68% |
| Nov 10, 2025 | 70.21 | 70.21 | 70.21 | 75.22 | 70.21 | 1.24% |
| Nov 7, 2025 | 69.35 | 69.35 | 69.35 | 74.30 | 69.35 | 0.75% |
| Nov 6, 2025 | 68.83 | 68.83 | 68.83 | 73.75 | 68.83 | 1.19% |
| Nov 5, 2025 | 68.02 | 68.02 | 68.02 | 72.88 | 68.02 | 1.01% |
| Nov 4, 2025 | 67.34 | 67.34 | 67.34 | 72.15 | 67.34 | -1.73% |
| Nov 3, 2025 | 68.53 | 68.53 | 68.53 | 73.42 | 68.53 | 0.25% |
| Oct 31, 2025 | 68.36 | 68.36 | 68.36 | 73.24 | 68.36 | 0.51% |
| Oct 30, 2025 | 68.01 | 68.01 | 68.01 | 72.87 | 68.01 | -0.10% |
| Oct 29, 2025 | 68.08 | 68.08 | 68.08 | 72.94 | 68.08 | 0.14% |
| Oct 28, 2025 | 67.98 | 67.98 | 67.98 | 72.84 | 67.98 | -0.05% |
| Oct 27, 2025 | 68.02 | 68.02 | 68.02 | 72.88 | 68.02 | 0.83% |
| Oct 24, 2025 | 67.46 | 67.46 | 67.46 | 72.28 | 67.46 | 0.49% |
| Oct 23, 2025 | 67.14 | 67.14 | 67.14 | 71.93 | 67.14 | 1.55% |
| Oct 22, 2025 | 66.11 | 66.11 | 66.11 | 70.83 | 66.11 | 0.51% |
| Oct 21, 2025 | 65.77 | 65.77 | 65.77 | 70.47 | 65.77 | -1.29% |
| Oct 20, 2025 | 66.63 | 66.63 | 66.63 | 71.39 | 66.63 | 0.83% |
| Oct 17, 2025 | 66.08 | 66.08 | 66.08 | 70.80 | 66.08 | -0.63% |
| Oct 16, 2025 | 66.50 | 66.50 | 66.50 | 71.25 | 66.50 | -1.17% |
| Oct 15, 2025 | 67.28 | 67.28 | 67.28 | 72.09 | 67.28 | 0.43% |
| Oct 14, 2025 | 67.00 | 67.00 | 67.00 | 71.78 | 67.00 | 0.27% |
| Oct 13, 2025 | 66.82 | 66.82 | 66.82 | 71.59 | 66.82 | 1.27% |
| Oct 10, 2025 | 65.98 | 65.98 | 65.98 | 70.69 | 65.98 | -3.11% |
| Oct 9, 2025 | 68.10 | 68.10 | 68.10 | 72.96 | 68.10 | -1.21% |
| Oct 8, 2025 | 68.93 | 68.93 | 68.93 | 73.85 | 68.93 | 1.00% |
| Oct 7, 2025 | 68.25 | 68.25 | 68.25 | 73.12 | 68.25 | -0.73% |