Third Avenue Value Investor (TVFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.46
-0.89 (-1.20%)
Oct 9, 2025, 4:00 PM EDT
TVFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | - | - |
| Oct 8, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.99% |
| Oct 7, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -0.67% |
| Oct 6, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| Oct 3, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.80% |
| Oct 2, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | -0.14% |
| Oct 1, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 0.57% |
| Sep 30, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 0.11% |
| Sep 29, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.10% |
| Sep 26, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.37% |
| Sep 25, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.26% |
| Sep 24, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.75% |
| Sep 23, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 0.35% |
| Sep 22, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.28% |
| Sep 19, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.87% |
| Sep 18, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.19% |
| Sep 17, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.77% |
| Sep 16, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.04% |
| Sep 15, 2025 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 0.41% |
| Sep 12, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.52% |
| Sep 11, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 1.30% |
| Sep 10, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.59% |
| Sep 9, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.50% |
| Sep 8, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.53% |
| Sep 5, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 1.28% |
| Sep 4, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 0.80% |
| Sep 3, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| Sep 2, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.03% |
| Aug 29, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -0.53% |
| Aug 28, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 0.39% |
| Aug 27, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -0.25% |
| Aug 26, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| Aug 25, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.81% |
| Aug 22, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 2.63% |
| Aug 21, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.26% |
| Aug 20, 2025 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -0.04% |
| Aug 19, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.27% |
| Aug 18, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -0.31% |
| Aug 15, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -0.09% |
| Aug 14, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.30% |
| Aug 13, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.38% |
| Aug 12, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 1.84% |
| Aug 11, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | -1.15% |
| Aug 8, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.88% |
| Aug 7, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 1.73% |
| Aug 6, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.70% |
| Aug 5, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 1.96% |
| Aug 4, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 1.64% |
| Aug 1, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -0.35% |
| Jul 31, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -0.41% |