Third Avenue Value Fund Investor Class (TVFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.49
-0.09 (-0.14%)
Jun 30, 2025, 4:00 PM EDT
TVFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | - | -0.14% |
| Jun 27, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 1.08% |
| Jun 26, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 1.76% |
| Jun 25, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.31% |
| Jun 24, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 1.11% |
| Jun 23, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.05% |
| Jun 20, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -1.30% |
| Jun 18, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.44% |
| Jun 17, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -1.48% |
| Jun 16, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.56% |
| Jun 13, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -1.14% |
| Jun 12, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.11% |
| Jun 11, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.11% |
| Jun 10, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.40% |
| Jun 9, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 0.76% |
| Jun 6, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.39% |
| Jun 5, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.64% |
| Jun 4, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.09% |
| Jun 3, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 0.59% |
| Jun 2, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.40% |
| May 30, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.80% |
| May 29, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.49% |
| May 28, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | -0.55% |
| May 27, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 1.70% |
| May 23, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.42% |
| May 22, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.42% |
| May 21, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.95% |
| May 20, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.33% |
| May 19, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.43% |
| May 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.75% |
| May 15, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.33% |
| May 14, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.52% |
| May 13, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 1.15% |
| May 12, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 1.54% |
| May 9, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 1.23% |
| May 8, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.38% |
| May 7, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.96% |
| May 6, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.72% |
| May 5, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.16% |
| May 2, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 1.55% |
| May 1, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.08% |
| Apr 30, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -1.18% |
| Apr 29, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.38% |
| Apr 28, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.40% |
| Apr 25, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.43% |
| Apr 24, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 2.05% |
| Apr 23, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 1.34% |
| Apr 22, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 1.41% |
| Apr 21, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.40% |
| Apr 17, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 1.09% |