Third Avenue Small-Cap Value Fund Investor Class (TVSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.85
-0.19 (-1.05%)
May 15, 2025, 8:07 AM EDT
TVSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| May 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.05% |
| May 13, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.17% |
| May 12, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 2.86% |
| May 9, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.23% |
| May 8, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 2.22% |
| May 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| May 6, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.29% |
| May 5, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.46% |
| May 2, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.01% |
| May 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.02% |
| Apr 30, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.01% |
| Apr 29, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.96% |
| Apr 28, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.42% |
| Apr 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.42% |
| Apr 24, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.59% |
| Apr 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.74% |
| Apr 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.40% |
| Apr 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.25% |
| Apr 17, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.69% |
| Apr 16, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% |
| Apr 15, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.06% |
| Apr 14, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.69% |
| Apr 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.02% |
| Apr 10, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -3.81% |
| Apr 9, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 6.68% |
| Apr 8, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -2.61% |
| Apr 7, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.69% |
| Apr 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -3.04% |
| Apr 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -5.30% |
| Apr 2, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.99% |
| Apr 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.12% |
| Mar 31, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.23% |
| Mar 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.43% |
| Mar 27, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.06% |
| Mar 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.17% |
| Mar 25, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.18% |
| Mar 24, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.49% |
| Mar 21, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.91% |
| Mar 20, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 2.92% |
| Mar 19, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Mar 18, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.18% |
| Mar 17, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.93% |
| Mar 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.89% |
| Mar 13, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -26.06% |
| Mar 12, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 35.24% |
| Mar 11, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -2.44% |
| Mar 10, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% |
| Mar 7, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.17% |
| Mar 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.65% |