Third Avenue Value Fund Investor Class (TVFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.40
+0.31 (0.49%)
May 30, 2025, 8:07 AM EDT
TVFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | - | - |
| 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% |
| Apr 16, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -0.37% |
| Apr 15, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.42% |
| Apr 14, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 1.19% |
| Apr 11, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 3.14% |
| Apr 10, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -2.75% |
| Apr 9, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 6.80% |
| Apr 8, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -1.61% |
| Apr 7, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -1.08% |
| Apr 4, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -6.79% |
| Apr 3, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -4.32% |
| Apr 2, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.35% |
| Apr 1, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.67% |
| Mar 31, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -1.38% |
| Mar 28, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -2.05% |
| Mar 27, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -0.31% |
| Mar 26, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -1.21% |
| Mar 25, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.82% |
| Mar 24, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.82% |
| Mar 21, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.01% |
| Mar 20, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.59% |