Third Avenue Value Z (TAVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.26
-0.37 (-0.51%)
Sep 12, 2025, 4:00 PM EDT
TAVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -0.51% |
| Sep 11, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 1.31% |
| Sep 10, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.58% |
| Sep 9, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.49% |
| Sep 8, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 0.52% |
| Sep 5, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 1.28% |
| Sep 4, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.82% |
| Sep 3, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| Sep 2, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -1.04% |
| Aug 29, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.54% |
| Aug 28, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 0.40% |
| Aug 27, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -0.24% |
| Aug 26, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| Aug 25, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.81% |
| Aug 22, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 2.63% |
| Aug 21, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.26% |
| Aug 20, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.04% |
| Aug 19, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.27% |
| Aug 18, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.30% |
| Aug 15, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -0.10% |
| Aug 14, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.29% |
| Aug 13, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.39% |
| Aug 12, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 1.84% |
| Aug 11, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | -1.14% |
| Aug 8, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.89% |
| Aug 7, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 1.73% |
| Aug 6, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.69% |
| Aug 5, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 1.96% |
| Aug 4, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 1.65% |
| Aug 1, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -0.35% |
| Jul 31, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.41% |
| Jul 30, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -2.06% |
| Jul 29, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -0.28% |
| Jul 28, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -1.62% |
| Jul 25, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.07% |
| Jul 24, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.04% |
| Jul 23, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 2.69% |
| Jul 22, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 1.38% |
| Jul 21, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.77% |
| Jul 18, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -0.66% |
| Jul 17, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0.63% |
| Jul 16, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.66% |
| Jul 15, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -0.79% |
| Jul 14, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.81% |
| Jul 11, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.78% |
| Jul 10, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.54% |
| Jul 9, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.18% |
| Jul 8, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 1.31% |
| Jul 7, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -1.42% |
| Jul 3, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.35% |