Third Avenue Small-Cap Value Fund Investor Class (TVSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.19
+0.02 (0.09%)
Mar 18, 2026, 8:07 AM EST
TVSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.09% |
| Mar 16, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.19% |
| Mar 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.28% |
| Mar 12, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.66% |
| Mar 11, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.14% |
| Mar 10, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.74% |
| Mar 9, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.55% |
| Mar 6, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.77% |
| Mar 5, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.36% |
| Mar 4, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.73% |
| Mar 3, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.45% |
| Mar 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.19% |
| Feb 27, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.77% |
| Feb 26, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.20% |
| Feb 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.88% |
| Feb 24, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.89% |
| Feb 23, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.66% |
| Feb 20, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.42% |
| Feb 19, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.14% |
| Feb 18, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.51% |
| Feb 17, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.28% |
| Feb 13, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.59% |
| Feb 12, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.61% |
| Feb 11, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.09% |
| Feb 10, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.70% |
| Feb 9, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% |
| Feb 6, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.89% |
| Feb 5, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.94% |
| Feb 4, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.38% |
| Feb 3, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.01% |
| Feb 2, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.97% |
| Jan 30, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.39% |
| Jan 29, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.17% |
| Jan 28, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.16% |
| Jan 27, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.05% |
| Jan 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% |
| Jan 23, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.28% |
| Jan 22, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.38% |
| Jan 21, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 2.23% |
| Jan 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.77% |
| 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% |