Third Avenue Value Fund Z Class (TAVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.68
+0.05 (0.08%)
May 1, 2025, 4:00 PM EDT

TAVZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202559.6859.6859.6859.6859.680.08%
Apr 30, 202559.6359.6359.6359.6359.63-1.18%
Apr 29, 202560.3460.3460.3460.3460.340.37%
Apr 28, 202560.1260.1260.1260.1260.120.40%
Apr 25, 202559.8859.8859.8859.8859.880.44%
Apr 24, 202559.6259.6259.6259.6259.622.05%
Apr 23, 202558.4258.4258.4258.4258.421.35%
Apr 22, 202557.6457.6457.6457.6457.641.41%
Apr 21, 202556.8456.8456.8456.8456.84-0.39%
Apr 17, 202557.0657.0657.0657.0657.061.08%
Apr 16, 202556.4556.4556.4556.4556.45-0.37%
Apr 15, 202556.6656.6656.6656.6656.660.43%
Apr 14, 202556.4256.4256.4256.4256.421.20%
Apr 11, 202555.7555.7555.7555.7555.753.13%
Apr 10, 202554.0654.0654.0654.0654.06-2.73%
Apr 9, 202555.5855.5855.5855.5855.586.80%
Apr 8, 202552.0452.0452.0452.0452.04-1.61%
Apr 7, 202552.8952.8952.8952.8952.89-1.08%
Apr 4, 202553.4753.4753.4753.4753.47-6.80%
Apr 3, 202557.3757.3757.3757.3757.37-4.30%
Apr 2, 202559.9559.9559.9559.9559.950.35%
Apr 1, 202559.7459.7459.7459.7459.740.66%
Mar 31, 202559.3559.3559.3559.3559.35-1.38%
Mar 28, 202560.1860.1860.1860.1860.18-2.03%
Mar 27, 202561.4361.4361.4361.4361.43-0.31%
Mar 26, 202561.6261.6261.6261.6261.62-1.20%
Mar 25, 202562.3762.3762.3762.3762.370.81%
Mar 24, 202561.8761.8761.8761.8761.870.83%
Mar 21, 202561.3661.3661.3661.3661.36-1.02%
Mar 20, 202561.9961.9961.9961.9961.99-0.58%
Mar 19, 202562.3562.3562.3562.3562.350.08%
Mar 18, 202562.3062.3062.3062.3062.301.32%
Mar 17, 202561.4961.4961.4961.4961.491.96%
Mar 14, 202560.3160.3160.3160.3160.31-0.54%
Mar 13, 202560.6460.6460.6460.6460.640.20%
Mar 12, 202560.5260.5260.5260.5260.520.82%
Mar 11, 202560.0360.0360.0360.0360.03-2.56%
Mar 10, 202561.6161.6161.6161.6161.610.83%
Mar 7, 202561.1061.1061.1061.1061.100.30%
Mar 6, 202560.9260.9260.9260.9260.923.94%
Mar 5, 202558.6158.6158.6158.6158.61-0.24%
Mar 4, 202558.7558.7558.7558.7558.75-0.76%
Mar 3, 202559.2059.2059.2059.2059.20-0.62%
Feb 28, 202559.5759.5759.5759.5759.57-0.90%
Feb 27, 202560.1160.1160.1160.1160.110.33%
Feb 26, 202559.9159.9159.9159.9159.910.45%
Feb 25, 202559.6459.6459.6459.6459.640.42%
Feb 24, 202559.3959.3959.3959.3959.39-1.43%
Feb 21, 202560.2560.2560.2560.2560.250.47%
Feb 20, 202559.9759.9759.9759.9759.97-1.59%