Third Avenue Value Fund Investor Class (TVFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.21
+0.09 (0.15%)
Dec 26, 2024, 6:26 PM EST
TVFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.42% |
| Dec 23, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.24% |
| Dec 20, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.05% |
| Dec 19, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Dec 18, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -2.19% |
| Dec 17, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -0.34% |
| Dec 16, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -1.17% |
| Dec 13, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.30% |
| Dec 12, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -8.79% |
| Dec 11, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| Dec 10, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 60.66 | -0.20% |
| Dec 9, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 60.78 | -0.48% |
| Dec 6, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 61.08 | - |
| Dec 5, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 61.08 | 0.44% |
| Dec 4, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 60.81 | -0.39% |
| Dec 3, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 61.05 | 0.82% |
| Dec 2, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 60.55 | -0.49% |
| Nov 29, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 60.85 | 1.37% |
| Nov 27, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 60.03 | 0.02% |
| Nov 26, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 60.02 | -1.05% |
| Nov 25, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 60.65 | 0.31% |
| Nov 22, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 60.47 | - |
| Nov 21, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 60.47 | 0.57% |
| Nov 20, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 60.13 | 0.02% |
| Nov 19, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 60.12 | 0.15% |
| Nov 18, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 60.03 | 1.04% |
| Nov 15, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 59.41 | - |
| Nov 14, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 59.41 | 0.05% |
| Nov 13, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 59.38 | -1.35% |
| Nov 12, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 60.19 | -1.61% |
| Nov 11, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 61.18 | -2.37% |
| Nov 8, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 62.66 | - |
| Nov 7, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 62.66 | 0.85% |
| Nov 6, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 62.14 | 0.67% |
| Nov 5, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 61.72 | 1.56% |
| Nov 4, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 60.77 | 0.26% |
| Nov 1, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 60.62 | - |
| Oct 31, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 60.62 | -0.32% |
| Oct 30, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 60.81 | -0.15% |
| Oct 29, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 60.90 | -0.65% |
| Oct 28, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 61.30 | 0.27% |
| Oct 25, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 61.13 | -0.69% |
| Oct 24, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 61.56 | 0.33% |
| Oct 23, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 61.35 | -1.36% |
| Oct 22, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 62.20 | 0.22% |
| Oct 21, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 62.07 | -1.15% |
| Oct 18, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 62.78 | 0.07% |
| Oct 17, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 62.74 | -0.13% |
| Oct 16, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 62.82 | 0.31% |
| Oct 15, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 62.63 | -1.65% |
| Oct 14, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 63.68 | -0.03% |
| Oct 11, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 63.70 | 0.47% |
| Oct 10, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 63.40 | 0.48% |
| Oct 9, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 63.10 | -0.01% |
| Oct 8, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 63.11 | -1.21% |
| Oct 7, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 63.88 | -0.67% |
| Oct 4, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 64.32 | 1.46% |
| Oct 3, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 63.39 | -0.91% |
| Oct 2, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 63.98 | -0.43% |
| Oct 1, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 64.25 | -0.87% |
| Sep 30, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 64.82 | -0.65% |
| Sep 27, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 65.24 | -0.23% |
| Sep 26, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 65.39 | 2.15% |
| Sep 25, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 64.01 | -1.28% |
| Sep 24, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 64.84 | 1.63% |
| Sep 23, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 63.80 | 0.28% |
| Sep 20, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 63.62 | -0.99% |
| Sep 19, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 64.26 | 1.95% |
| Sep 18, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 63.03 | 0.06% |
| Sep 17, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 63.00 | 0.59% |
| Sep 16, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 62.63 | 0.59% |
| Sep 13, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 62.26 | 0.96% |
| Sep 12, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 61.67 | 0.98% |
| Sep 11, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 61.07 | 0.17% |
| Sep 10, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 60.97 | -1.36% |
| Sep 9, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 61.81 | 0.07% |
| Sep 6, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 61.76 | -2.31% |
| Sep 5, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 63.22 | 0.22% |
| Sep 4, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 63.08 | -0.41% |
| Sep 3, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 63.34 | -3.49% |
| Aug 30, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 65.63 | 0.44% |
| Aug 29, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 65.34 | 0.37% |
| Aug 28, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 65.10 | -1.62% |
| Aug 27, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 66.17 | 0.66% |
| Aug 26, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 65.74 | -0.07% |
| Aug 23, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 65.78 | 1.84% |
| Aug 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 64.59 | -0.26% |
| Aug 21, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 64.76 | 1.08% |
| Aug 20, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 64.07 | -0.94% |
| Aug 19, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 64.68 | 0.91% |
| Aug 16, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 64.10 | 0.52% |
| Aug 15, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 63.76 | 1.99% |
| Aug 14, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 62.52 | -0.13% |
| Aug 13, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 62.60 | 0.70% |
| Aug 12, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 62.17 | 0.18% |
| Aug 9, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 62.06 | -0.22% |
| Aug 8, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 62.19 | 1.58% |
| Aug 7, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 61.23 | -0.58% |
| Aug 6, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 61.59 | 0.15% |
| Aug 5, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 61.49 | -2.20% |