Skip to main content
Third Avenue Real Estate Value Fund Investor Class (TVRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.29
+0.03 (0.13%)
Dec 26, 2024, 8:01 PM EST

TVRVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202423.1423.1423.1423.1423.140.92%
Dec 23, 202422.9322.9322.9322.9322.931.37%
Dec 20, 202422.6222.6222.6222.6222.62-1.39%
Dec 19, 202422.9422.9422.9422.9422.94-
Dec 18, 202422.9422.9422.9422.9422.94-3.12%
Dec 17, 202423.6823.6823.6823.6823.68-0.29%
Dec 16, 202423.7523.7523.7523.7523.75-0.25%
Dec 13, 202423.8123.8123.8123.8123.81-0.96%
Dec 12, 202424.0424.0424.0424.0424.04-6.35%
Dec 11, 202425.6725.6725.6725.6725.67-
Dec 10, 202425.6725.6725.6725.6724.28-0.47%
Dec 9, 202425.7925.7925.7925.7924.390.51%
Dec 6, 202425.6625.6625.6625.6624.27-
Dec 5, 202425.6625.6625.6625.6624.27-0.31%
Dec 4, 202425.7425.7425.7425.7424.35-0.39%
Dec 3, 202425.8425.8425.8425.8424.440.12%
Dec 2, 202425.8125.8125.8125.8124.41-0.85%
Nov 29, 202426.0326.0326.0326.0324.62-0.46%
Nov 27, 202426.1526.1526.1526.1524.730.73%
Nov 26, 202425.9625.9625.9625.9624.55-0.73%
Nov 25, 202426.1526.1526.1526.1524.733.65%
Nov 22, 202425.2325.2325.2325.2323.86-
Nov 21, 202425.2325.2325.2325.2323.860.48%
Nov 20, 202425.1125.1125.1125.1123.75-0.79%
Nov 19, 202425.3125.3125.3125.3123.940.12%
Nov 18, 202425.2825.2825.2825.2823.910.36%
Nov 15, 202425.1925.1925.1925.1923.83-
Nov 14, 202425.1925.1925.1925.1923.830.16%
Nov 13, 202425.1525.1525.1525.1523.79-0.32%
Nov 12, 202425.2325.2325.2325.2323.86-1.56%
Nov 11, 202425.6325.6325.6325.6324.241.46%
Nov 8, 202425.2625.2625.2625.2623.89-
Nov 7, 202425.2625.2625.2625.2623.894.64%
Nov 6, 202424.1424.1424.1424.1422.83-
Nov 5, 202424.1424.1424.1424.1422.831.47%
Nov 4, 202423.7923.7923.7923.7922.500.30%
Nov 1, 202423.7223.7223.7223.7222.44-
Oct 31, 202423.7223.7223.7223.7222.44-1.17%
Oct 30, 202424.0024.0024.0024.0022.700.63%
Oct 29, 202423.8523.8523.8523.8522.56-1.24%
Oct 28, 202424.1524.1524.1524.1522.840.37%
Oct 25, 202424.0624.0624.0624.0622.76-0.78%
Oct 24, 202424.2524.2524.2524.2522.940.75%
Oct 23, 202424.0724.0724.0724.0722.77-0.12%
Oct 22, 202424.1024.1024.1024.1022.80-0.58%
Oct 21, 202424.2424.2424.2424.2422.93-2.10%
Oct 18, 202424.7624.7624.7624.7623.420.41%
Oct 17, 202424.6624.6624.6624.6623.33-
Oct 16, 202424.6624.6624.6624.6623.331.65%
Oct 15, 202424.2624.2624.2624.2622.950.17%
Oct 14, 202424.2224.2224.2224.2222.910.58%
Oct 11, 202424.0824.0824.0824.0822.781.13%
Oct 10, 202423.8123.8123.8123.8122.52-0.25%
Oct 9, 202423.8723.8723.8723.8722.580.29%
Oct 8, 202423.8023.8023.8023.8022.51-0.58%
Oct 7, 202423.9423.9423.9423.9422.64-0.50%
Oct 4, 202424.0624.0624.0624.0622.76-0.37%
Oct 3, 202424.1524.1524.1524.1522.84-1.23%
Oct 2, 202424.4524.4524.4524.4523.13-0.04%
Oct 1, 202424.4624.4624.4624.4623.14-0.45%
Sep 30, 202424.5724.5724.5724.5723.240.12%
Sep 27, 202424.5424.5424.5424.5423.211.24%
Sep 26, 202424.2424.2424.2424.2422.930.66%
Sep 25, 202424.0824.0824.0824.0822.78-0.70%
Sep 24, 202424.2524.2524.2524.2522.940.33%
Sep 23, 202424.1724.1724.1724.1722.860.21%
Sep 20, 202424.1224.1224.1224.1222.81-1.23%
Sep 19, 202424.4224.4224.4224.4223.101.58%
Sep 18, 202424.0424.0424.0424.0422.74-0.33%
Sep 17, 202424.1224.1224.1224.1222.81-0.12%
Sep 16, 202424.1524.1524.1524.1522.840.54%
Sep 13, 202424.0224.0224.0224.0222.721.22%
Sep 12, 202423.7323.7323.7323.7322.451.11%
Sep 11, 202423.4723.4723.4723.4722.20-0.64%
Sep 10, 202423.6223.6223.6223.6222.340.34%
Sep 9, 202423.5423.5423.5423.5422.270.94%
Sep 6, 202423.3223.3223.3223.3222.06-0.09%
Sep 5, 202423.3423.3423.3423.3422.080.30%
Sep 4, 202423.2723.2723.2723.2722.01-
Sep 3, 202423.2723.2723.2723.2722.01-1.23%
Aug 30, 202423.5623.5623.5623.5622.280.86%
Aug 29, 202423.3623.3623.3623.3622.10-0.13%
Aug 28, 202423.3923.3923.3923.3922.12-0.55%
Aug 27, 202423.5223.5223.5223.5222.25-0.34%
Aug 26, 202423.6023.6023.6023.6022.32-0.25%
Aug 23, 202423.6623.6623.6623.6622.382.42%
Aug 22, 202423.1023.1023.1023.1021.850.09%
Aug 21, 202423.0823.0823.0823.0821.831.18%
Aug 20, 202422.8122.8122.8122.8121.58-0.52%
Aug 19, 202422.9322.9322.9322.9321.691.10%
Aug 16, 202422.6822.6822.6822.6821.45-
Aug 15, 202422.6822.6822.6822.6821.450.49%
Aug 14, 202422.5722.5722.5722.5721.350.13%
Aug 13, 202422.5422.5422.5422.5421.321.21%
Aug 12, 202422.2722.2722.2722.2721.06-0.89%
Aug 9, 202422.4722.4722.4722.4721.250.36%
Aug 8, 202422.3922.3922.3922.3921.181.36%
Aug 7, 202422.0922.0922.0922.0920.89-1.03%
Aug 6, 202422.3222.3222.3222.3221.110.90%
Aug 5, 202422.1222.1222.1222.1220.92-2.60%