Third Avenue Small-Cap Value Fund Investor Class (TVSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.02
+0.23 (1.11%)
At close: Jan 15, 2026
TVSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.00% |
| Jan 15, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.11% |
| Jan 14, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.43% |
| Jan 13, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Jan 12, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.68% |
| Jan 9, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.15% |
| Jan 8, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.94% |
| Jan 7, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.35% |
| Jan 6, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% |
| Jan 5, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.00% |
| Jan 2, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.71% |
| Dec 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.65% |
| Dec 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.94% |
| Dec 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.30% |
| Dec 26, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.15% |
| Dec 24, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.30% |
| Dec 23, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.15% |
| Dec 22, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.55% |
| Dec 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.40% |
| Dec 18, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.40% |
| 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% |