Third Avenue Trust - Third Avenue Value Fund (TAVZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.14
+0.13 (0.23%)
Dec 20, 2024, 4:00 PM EST
TAVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.42% |
| Dec 23, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.23% |
| Dec 20, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -0.05% |
| Dec 19, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Dec 18, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -2.18% |
| Dec 17, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -0.34% |
| Dec 16, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -1.17% |
| Dec 13, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.30% |
| Dec 12, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -9.19% |
| Dec 11, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| Dec 10, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 60.11 | -0.20% |
| Dec 9, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 60.23 | -0.49% |
| Dec 6, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 60.53 | - |
| Dec 5, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 60.53 | 0.44% |
| Dec 4, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 60.26 | -0.38% |
| Dec 3, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 60.49 | 0.83% |
| Dec 2, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 59.99 | -0.50% |
| Nov 29, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 60.30 | 1.38% |
| Nov 27, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 59.48 | 0.02% |
| Nov 26, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 59.47 | -1.06% |
| Nov 25, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 60.10 | 0.32% |
| Nov 22, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 59.91 | - |
| Nov 21, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 59.91 | 0.57% |
| Nov 20, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 59.57 | 0.02% |
| Nov 19, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 59.56 | 0.15% |
| Nov 18, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 59.47 | 1.03% |
| Nov 15, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 58.86 | - |
| Nov 14, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 58.86 | 0.05% |
| Nov 13, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 58.84 | -1.34% |
| Nov 12, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 59.64 | -1.61% |
| Nov 11, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 60.61 | -2.37% |
| Nov 8, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 62.08 | - |
| Nov 7, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 62.08 | 0.84% |
| Nov 6, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 61.57 | 0.69% |
| Nov 5, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 61.14 | 1.56% |
| Nov 4, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 60.21 | 0.26% |
| Nov 1, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 60.05 | - |
| Oct 31, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 60.05 | -0.32% |
| Oct 30, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 60.24 | -0.15% |
| Oct 29, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 60.33 | -0.65% |
| Oct 28, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 60.73 | 0.29% |
| Oct 25, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 60.56 | -0.68% |
| Oct 24, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 60.97 | 0.32% |
| Oct 23, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 60.78 | -1.36% |
| Oct 22, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 61.61 | 0.22% |
| Oct 21, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 61.47 | -1.14% |
| Oct 18, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 62.18 | 0.07% |
| Oct 17, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 62.14 | -0.13% |
| Oct 16, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 62.22 | 0.31% |
| Oct 15, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 62.03 | -1.66% |
| Oct 14, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 63.07 | -0.03% |
| Oct 11, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 63.09 | 0.48% |
| Oct 10, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 62.79 | 0.49% |
| Oct 9, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 62.49 | -0.03% |
| Oct 8, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 62.50 | -1.19% |
| Oct 7, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 63.26 | -0.69% |
| Oct 4, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 63.70 | 1.46% |
| Oct 3, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 62.78 | -0.90% |
| Oct 2, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 63.35 | -0.45% |
| Oct 1, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 63.63 | -0.86% |
| Sep 30, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 64.19 | -0.64% |
| Sep 27, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 64.60 | -0.24% |
| Sep 26, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 64.76 | 2.16% |
| Sep 25, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 63.39 | -1.27% |
| Sep 24, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 64.20 | 1.63% |
| Sep 23, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 63.18 | 0.28% |
| Sep 20, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 63.00 | -0.98% |
| Sep 19, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 63.63 | 1.93% |
| Sep 18, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 62.42 | 0.06% |
| Sep 17, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 62.38 | 0.59% |
| Sep 16, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 62.02 | 0.60% |
| Sep 13, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 61.65 | 0.96% |
| Sep 12, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 61.06 | 0.99% |
| Sep 11, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 60.46 | 0.17% |
| Sep 10, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 60.36 | -1.37% |
| Sep 9, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 61.20 | 0.09% |
| Sep 6, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 61.14 | -2.32% |
| Sep 5, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 62.60 | 0.24% |
| Sep 4, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 62.45 | -0.41% |
| Sep 3, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 62.71 | -3.49% |
| Aug 30, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 64.98 | 0.45% |
| Aug 29, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 64.68 | 0.36% |
| Aug 28, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 64.45 | -1.61% |
| Aug 27, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 65.51 | 0.66% |
| Aug 26, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 65.08 | -0.07% |
| Aug 23, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 65.12 | 1.84% |
| Aug 22, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 63.95 | -0.24% |
| Aug 21, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 64.10 | 1.07% |
| Aug 20, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 63.42 | -0.95% |
| Aug 19, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 64.03 | 0.91% |
| Aug 16, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 63.45 | 0.52% |
| Aug 15, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 63.12 | 1.99% |
| Aug 14, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 61.89 | -0.12% |
| Aug 13, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 61.96 | 0.70% |
| Aug 12, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 61.53 | 0.16% |
| Aug 9, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 61.43 | -0.22% |
| Aug 8, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 61.57 | 1.59% |
| Aug 7, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 60.60 | -0.59% |
| Aug 6, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 60.96 | 0.15% |
| Aug 5, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 60.87 | -2.19% |