Third Avenue Value Fund Investor Class (TVFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.44
-0.03 (-0.04%)
Jul 24, 2025, 4:00 PM EDT

TVFVX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 31, 2009Jul 23, 2025Max ▾20102011201220132014201520162017201820192020202120222023202420252010201020122012201420142016201620182018202020202022202220242024020.0040.0060.0068.47

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 24, 202568.4768.4768.4768.47--
Jul 23, 202568.4768.4768.4768.4768.472.68%
Jul 22, 202566.6866.6866.6866.6866.681.37%
Jul 21, 202565.7865.7865.7865.7865.780.78%
Jul 18, 202565.2765.2765.2765.2765.27-0.67%
Jul 17, 202565.7165.7165.7165.7165.710.64%
Jul 16, 202565.2965.2965.2965.2965.29-0.65%
Jul 15, 202565.7265.7265.7265.7265.72-0.81%
Jul 14, 202566.2666.2666.2666.2666.26-0.81%
Jul 11, 202566.8066.8066.8066.8066.80-0.77%
Jul 10, 202567.3267.3267.3267.3267.320.54%
Jul 9, 202566.9666.9666.9666.9666.960.18%
Jul 8, 202566.8466.8466.8466.8466.841.32%
Jul 7, 202565.9765.9765.9765.9765.97-1.43%
Jul 3, 202566.9366.9366.9366.9366.930.36%
Jul 2, 202566.6966.6966.6966.6966.691.88%
Jul 1, 202565.4665.4665.4665.4665.46-0.05%
Jun 30, 202565.4965.4965.4965.4965.49-0.14%
Jun 27, 202565.5865.5865.5865.5865.581.08%
Jun 26, 202564.8864.8864.8864.8864.881.76%
Jun 25, 202563.7663.7663.7663.7663.76-0.31%
Jun 24, 202563.9663.9663.9663.9663.961.11%
Jun 23, 202563.2663.2663.2663.2663.260.05%
Jun 20, 202563.2363.2363.2363.2363.23-1.30%
Jun 18, 202564.0664.0664.0664.0664.060.44%
Jun 17, 202563.7863.7863.7863.7863.78-1.48%
Jun 16, 202564.7464.7464.7464.7464.740.56%
Jun 13, 202564.3864.3864.3864.3864.38-1.14%
Jun 12, 202565.1265.1265.1265.1265.120.11%
Jun 11, 202565.0565.0565.0565.0565.050.11%
Jun 10, 202564.9864.9864.9864.9864.980.40%
Jun 9, 202564.7264.7264.7264.7264.720.76%
Jun 6, 202564.2364.2364.2364.2364.230.39%
Jun 5, 202563.9863.9863.9863.9863.980.64%
Jun 4, 202563.5763.5763.5763.5763.570.09%
Jun 3, 202563.5163.5163.5163.5163.510.59%
Jun 2, 202563.1463.1463.1463.1463.140.40%
May 30, 202562.8962.8962.8962.8962.89-0.80%
May 29, 202563.4063.4063.4063.4063.400.49%
May 28, 202563.0963.0963.0963.0963.09-0.55%
May 27, 202563.4463.4463.4463.4463.441.70%
May 23, 202562.3862.3862.3862.3862.380.42%
May 22, 202562.1262.1262.1262.1262.12-0.42%
May 21, 202562.3862.3862.3862.3862.38-0.95%
May 20, 202562.9862.9862.9862.9862.980.33%
May 19, 202562.7762.7762.7762.7762.770.43%
May 16, 202562.5062.5062.5062.5062.50-0.75%
May 15, 202562.9762.9762.9762.9762.97-0.33%
May 14, 202563.1863.1863.1863.1863.18-0.52%
May 13, 202563.5163.5163.5163.5163.511.15%