Third Avenue Real Estate Value Fund Investor Class (TVRVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.79
+0.15 (0.63%)
May 30, 2025, 8:07 AM EDT
TVRVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | - | - |
| May 29, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.63% |
| May 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.08% |
| May 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.24% |
| May 23, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.13% |
| May 22, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.35% |
| May 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -2.37% |
| May 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.67% |
| May 19, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.13% |
| May 16, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.63% |
| May 15, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.72% |
| May 14, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.85% |
| May 13, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.46% |
| May 12, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.93% |
| May 9, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| May 8, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.04% |
| May 7, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.21% |
| May 6, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.68% |
| May 5, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.55% |
| May 2, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.99% |
| May 1, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.52% |
| Apr 30, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.44% |
| Apr 29, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.13% |
| Apr 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.44% |
| Apr 25, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.71% |
| Apr 24, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.16% |
| Apr 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.81% |
| Apr 22, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 2.03% |
| Apr 21, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.63% |
| Apr 17, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.05% |
| Apr 16, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.86% |
| Apr 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.82% |
| Apr 14, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2.10% |
| Apr 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.61% |
| Apr 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.30% |
| Apr 9, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 5.68% |
| Apr 8, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.58% |
| Apr 7, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -2.01% |
| Apr 4, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -4.86% |
| Apr 3, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -4.10% |
| Apr 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.56% |
| Apr 1, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.56% |
| Mar 31, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.04% |
| Mar 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.03% |
| Mar 27, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.21% |
| Mar 26, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.17% |
| Mar 25, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.17% |
| Mar 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.82% |
| Mar 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.24% |
| Mar 20, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.17% |