Third Avenue Value Z (TAVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.25
+0.11 (0.13%)
Nov 11, 2026, 4:00 PM EST
TAVZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.13% |
| Nov 10, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.73% |
| Nov 9, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 2.52% |
| Nov 6, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.79% |
| Nov 5, 2026 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -3.18% |
| Nov 4, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 1.49% |
| Nov 3, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.78% |
| Nov 2, 2026 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -0.25% |
| Oct 30, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.67% |
| Oct 29, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| Oct 28, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.85% |
| Oct 27, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.90% |
| Oct 26, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.48% |
| Oct 23, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 1.34% |
| Oct 22, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -0.89% |
| Oct 21, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 0.13% |
| Oct 20, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.10% |
| Oct 19, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -0.34% |
| Oct 16, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 0.62% |
| Oct 15, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | -0.39% |
| Oct 14, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -1.29% |
| Oct 13, 2026 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | 0.45% |
| Oct 12, 2026 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.28% |
| Oct 9, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 1.13% |
| Oct 8, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -0.59% |
| Oct 7, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -0.99% |
| Oct 6, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.22% |
| Oct 5, 2026 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 0.77% |
| Oct 2, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.48% |
| Oct 1, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -0.53% |
| Sep 30, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.85% |
| Sep 29, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -0.14% |
| Sep 28, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -0.09% |
| Sep 25, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.15% |
| Sep 24, 2026 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | -0.41% |
| Sep 23, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | -1.49% |
| Sep 22, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.87% |
| Sep 21, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Sep 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.68% |
| Sep 17, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 1.10% |
| Sep 16, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -0.87% |
| Sep 15, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.05% |
| Sep 14, 2026 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -1.02% |
| Sep 11, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 0.09% |
| Sep 10, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.45% |
| Sep 9, 2026 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.19% |
| Sep 8, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | -0.15% |
| Sep 4, 2026 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | 0.43% |
| Sep 3, 2026 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 0.36% |
| Sep 2, 2026 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | 0.57% |