Third Avenue Small-Cap Value Fund Investor Class (TVSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.07
-0.01 (-0.05%)
Dec 18, 2025, 8:07 AM EST
TVSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - |
| Dec 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.05% |
| Dec 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.69% |
| Dec 15, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.15% |
| Dec 12, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.83% |
| Dec 11, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.79% |
| Dec 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.80% |
| Dec 9, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% |
| Dec 8, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.53% |
| Dec 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.48% |
| Dec 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.29% |
| Dec 3, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.56% |
| Dec 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Dec 1, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.10% |
| Nov 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.29% |
| Nov 26, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.44% |
| Nov 25, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.59% |
| Nov 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Nov 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 2.24% |
| Nov 20, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.31% |
| Nov 19, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.85% |
| Nov 18, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.40% |
| Nov 17, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.11% |
| Nov 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.54% |
| Nov 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.78% |
| Nov 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.29% |
| Nov 11, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.63% |
| Nov 10, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.41% |
| Nov 7, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.71% |
| Nov 6, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.41% |
| Nov 5, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.25% |
| Nov 4, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.56% |
| Nov 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.97% |
| Oct 31, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% |
| Oct 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% |
| Oct 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.40% |
| Oct 28, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.30% |
| Oct 27, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.75% |
| Oct 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.71% |
| Oct 23, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2.11% |
| Oct 22, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.31% |
| Oct 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% |
| Oct 20, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.72% |
| Oct 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.42% |
| Oct 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.80% |
| Oct 15, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.36% |
| Oct 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.14% |
| Oct 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.63% |
| Oct 10, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -2.42% |
| Oct 9, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.12% |