Third Avenue Value Fund Investor Class (TVFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.84
-0.71 (-0.97%)
Dec 17, 2025, 8:07 AM EST
TVFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | - | - |
| Dec 16, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.97% |
| Dec 15, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.64% |
| Dec 12, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.77% |
| Dec 11, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 0.89% |
| Dec 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.56% |
| Dec 9, 2025 | 72.37 | 72.37 | 72.37 | 77.30 | 72.37 | 0.16% |
| Dec 8, 2025 | 72.26 | 72.26 | 72.26 | 77.18 | 72.26 | -0.48% |
| Dec 5, 2025 | 72.61 | 72.61 | 72.61 | 77.55 | 72.61 | -0.24% |
| Dec 4, 2025 | 72.78 | 72.78 | 72.78 | 77.74 | 72.78 | 0.31% |
| Dec 3, 2025 | 72.56 | 72.56 | 72.56 | 77.50 | 72.56 | 1.76% |
| Dec 2, 2025 | 71.30 | 71.30 | 71.30 | 76.16 | 71.30 | 0.03% |
| Dec 1, 2025 | 71.29 | 71.29 | 71.29 | 76.14 | 71.29 | -0.30% |
| Nov 28, 2025 | 71.50 | 71.50 | 71.50 | 76.37 | 71.50 | 1.23% |
| Nov 26, 2025 | 70.63 | 70.63 | 70.63 | 75.44 | 70.63 | 0.88% |
| Nov 25, 2025 | 70.01 | 70.01 | 70.01 | 74.78 | 70.01 | 1.22% |
| Nov 24, 2025 | 69.17 | 69.17 | 69.17 | 73.88 | 69.17 | 0.82% |
| Nov 21, 2025 | 68.61 | 68.61 | 68.61 | 73.28 | 68.61 | 1.58% |
| Nov 20, 2025 | 67.54 | 67.54 | 67.54 | 72.14 | 67.54 | -2.10% |
| Nov 19, 2025 | 68.99 | 68.99 | 68.99 | 73.69 | 68.99 | -0.20% |
| Nov 18, 2025 | 69.13 | 69.13 | 69.13 | 73.84 | 69.13 | -1.16% |
| Nov 17, 2025 | 69.95 | 69.95 | 69.95 | 74.71 | 69.95 | -1.28% |
| Nov 14, 2025 | 70.86 | 70.86 | 70.86 | 75.68 | 70.85 | 0.04% |
| Nov 13, 2025 | 70.83 | 70.83 | 70.83 | 75.65 | 70.83 | -1.03% |
| Nov 12, 2025 | 71.57 | 71.57 | 71.57 | 76.44 | 71.57 | 0.26% |
| Nov 11, 2025 | 71.38 | 71.38 | 71.38 | 76.24 | 71.38 | 0.67% |
| Nov 10, 2025 | 70.90 | 70.90 | 70.90 | 75.73 | 70.90 | 1.24% |
| Nov 7, 2025 | 70.03 | 70.03 | 70.03 | 74.80 | 70.03 | 0.73% |
| Nov 6, 2025 | 69.53 | 69.53 | 69.53 | 74.26 | 69.53 | 1.20% |
| Nov 5, 2025 | 68.70 | 68.70 | 68.70 | 73.38 | 68.70 | 1.02% |
| Nov 4, 2025 | 68.01 | 68.01 | 68.01 | 72.64 | 68.01 | -1.73% |
| Nov 3, 2025 | 69.21 | 69.21 | 69.21 | 73.92 | 69.21 | 0.23% |
| Oct 31, 2025 | 69.05 | 69.05 | 69.05 | 73.75 | 69.05 | 0.52% |
| Oct 30, 2025 | 68.69 | 68.69 | 68.69 | 73.37 | 68.69 | -0.07% |
| Oct 29, 2025 | 68.74 | 68.74 | 68.74 | 73.42 | 68.74 | 0.12% |
| Oct 28, 2025 | 68.66 | 68.66 | 68.66 | 73.33 | 68.65 | -0.05% |
| Oct 27, 2025 | 68.69 | 68.69 | 68.69 | 73.37 | 68.69 | 0.82% |
| Oct 24, 2025 | 68.13 | 68.13 | 68.13 | 72.77 | 68.13 | 0.50% |
| Oct 23, 2025 | 67.79 | 67.79 | 67.79 | 72.41 | 67.79 | 1.56% |
| Oct 22, 2025 | 66.75 | 66.75 | 66.75 | 71.30 | 66.75 | 0.49% |
| Oct 21, 2025 | 66.43 | 66.43 | 66.43 | 70.95 | 66.43 | -1.28% |
| Oct 20, 2025 | 67.29 | 67.29 | 67.29 | 71.87 | 67.29 | 0.83% |
| Oct 17, 2025 | 66.74 | 66.74 | 66.74 | 71.28 | 66.74 | -0.64% |
| Oct 16, 2025 | 67.17 | 67.17 | 67.17 | 71.74 | 67.17 | -1.16% |
| Oct 15, 2025 | 67.95 | 67.95 | 67.95 | 72.58 | 67.95 | 0.43% |
| Oct 14, 2025 | 67.66 | 67.66 | 67.66 | 72.27 | 67.66 | 0.26% |
| Oct 13, 2025 | 67.48 | 67.48 | 67.48 | 72.08 | 67.48 | 1.26% |
| Oct 10, 2025 | 66.64 | 66.64 | 66.64 | 71.18 | 66.64 | -3.10% |
| Oct 9, 2025 | 68.78 | 68.78 | 68.78 | 73.46 | 68.78 | -1.20% |
| Oct 8, 2025 | 69.61 | 69.61 | 69.61 | 74.35 | 69.61 | 0.99% |