Third Avenue Small Cap Value Fund (TVSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.10
-0.35 (-1.80%)
Oct 17, 2025, 8:07 AM EDT
TVSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| 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% |
| Oct 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.36% |
| Oct 7, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.11% |
| Oct 6, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Oct 3, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.97% |
| Oct 2, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.10% |
| Oct 1, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.10% |
| Sep 30, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.61% |
| Sep 29, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.65% |
| Sep 26, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.86% |
| Sep 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Sep 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.05% |
| Sep 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.55% |
| Sep 22, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% |
| Sep 19, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.69% |
| Sep 18, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.56% |
| Sep 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Sep 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.10% |
| Sep 15, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.45% |
| Sep 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.29% |
| Sep 11, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.36% |
| Sep 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Sep 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.29% |
| Sep 8, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% |
| Sep 5, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.15% |
| Sep 4, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.50% |
| Sep 3, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Sep 2, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.55% |
| Aug 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% |
| Aug 28, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.15% |
| Aug 27, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.55% |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.05% |
| Aug 25, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.60% |
| Aug 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 3.28% |
| Aug 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.41% |
| Aug 20, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.15% |
| Aug 19, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.31% |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.57% |
| Aug 15, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.51% |
| Aug 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.97% |
| Aug 13, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.50% |
| Aug 12, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 2.65% |
| Aug 11, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.32% |
| Aug 8, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.11% |