Third Avenue Small-Cap Value Fund Investor Class (TVSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.68
+0.15 (0.64%)
Oct 16, 2026, 8:07 AM EST
TVSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Oct 15, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.64% |
| Oct 14, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.84% |
| Oct 13, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.84% |
| Oct 12, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.04% |
| Oct 9, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.46% |
| Oct 8, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.93% |
| Oct 7, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.67% |
| Oct 6, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.13% |
| Oct 5, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.72% |
| Oct 2, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.34% |
| Oct 1, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.16% |
| Sep 30, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.39% |
| Sep 29, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.26% |
| Sep 28, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.64% |
| Sep 25, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.21% |
| Sep 24, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.30% |
| Sep 23, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.13% |
| Sep 22, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.04% |
| Sep 21, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| Sep 18, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.83% |
| Sep 17, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.04% |
| Sep 16, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.95% |
| Sep 15, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.46% |
| Sep 14, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.12% |
| Sep 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.08% |
| Sep 10, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.66% |
| Sep 9, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.49% |
| Sep 8, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.93% |
| Sep 4, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.28% |
| Sep 3, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.29% |
| Sep 2, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.07% |
| Sep 1, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.70% |
| Aug 31, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.77% |
| Aug 28, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.20% |
| Aug 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.28% |
| Aug 26, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.04% |
| Aug 25, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.49% |
| Aug 24, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.60% |
| Aug 21, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.73% |
| Aug 20, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.12% |
| Aug 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.12% |
| Aug 18, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.44% |
| Aug 17, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.52% |
| Aug 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.32% |
| Aug 13, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.25% |
| Aug 12, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.28% |
| Aug 11, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.41% |
| Aug 10, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.48% |
| Aug 7, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.98% |