Third Avenue Value Investor (TVFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.77
-0.38 (-0.52%)
Sep 15, 2025, 8:07 AM EDT
TVFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | - | - |
| 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% |
| Jul 30, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -2.06% |
| Jul 29, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -0.30% |
| Jul 28, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -1.62% |
| Jul 25, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.06% |
| Jul 24, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -0.04% |
| Jul 23, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 2.68% |
| Jul 22, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.37% |
| Jul 21, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.78% |
| Jul 18, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.67% |
| Jul 17, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.64% |
| Jul 16, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -0.65% |
| Jul 15, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.81% |
| Jul 14, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.81% |
| Jul 11, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.77% |
| Jul 10, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.54% |
| Jul 9, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.18% |
| Jul 8, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 1.32% |
| Jul 7, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -1.43% |