Third Avenue Real Estate Value Fund Investor Class (TVRVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.56
-0.26 (-1.09%)
Aug 27, 2026, 4:00 PM EST
TVRVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Aug 26, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.63% |
| Aug 25, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.17% |
| Aug 24, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.34% |
| Aug 21, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.42% |
| Aug 20, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.88% |
| Aug 19, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.48% |
| Aug 18, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.84% |
| Aug 17, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.04% |
| Aug 14, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.33% |
| Aug 13, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.39% |
| Aug 12, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.29% |
| Aug 11, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.17% |
| Aug 10, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.32% |
| Aug 7, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.58% |
| Aug 6, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.83% |
| Aug 5, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.62% |
| Aug 4, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.96% |
| Aug 3, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.15% |
| Jul 31, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.80% |
| Jul 30, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.17% |
| Jul 29, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.63% |
| Jul 28, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.14% |
| Jul 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.07% |
| Jul 24, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.74% |
| Jul 23, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.69% |
| Jul 22, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.17% |
| Jul 21, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.13% |
| Jul 20, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.19% |
| Jul 17, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.01% |
| Jul 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.46% |
| Jul 15, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.57% |
| Jul 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% |
| Jul 13, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.52% |
| Jul 10, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.13% |
| Jul 9, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.65% |
| Jul 8, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -2.05% |
| Jul 7, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| Jul 6, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.42% |
| Jul 2, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.77% |
| Jul 1, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.26% |
| Jun 30, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.06% |
| Jun 29, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.25% |
| Jun 26, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.47% |
| Jun 25, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.64% |
| Jun 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.91% |
| Jun 23, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.17% |
| Jun 22, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.61% |
| Jun 18, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.65% |
| Jun 17, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.88% |