Skip to main content
logo
Third Avenue Small-Cap Value Fund Investor Class (TVSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.63
+0.01 (0.04%)
Aug 27, 2026, 8:07 AM EST

TVSVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202624.6324.6324.6324.63--
Aug 26, 202624.6324.6324.6324.6324.630.04%
Aug 25, 202624.6224.6224.6224.6224.62-0.49%
Aug 24, 202624.7424.7424.7424.7424.74-0.60%
Aug 21, 202624.8924.8924.8924.8924.890.73%
Aug 20, 202624.7124.7124.7124.7124.71-1.12%
Aug 19, 202624.9924.9924.9924.9924.990.12%
Aug 18, 202624.9624.9624.9624.9624.96-0.44%
Aug 17, 202625.0725.0725.0725.0725.07-0.52%
Aug 14, 202625.2025.2025.2025.2025.200.32%
Aug 13, 202625.1225.1225.1225.1225.121.25%
Aug 12, 202624.8124.8124.8124.8124.810.28%
Aug 11, 202624.7424.7424.7424.7424.740.41%
Aug 10, 202624.6424.6424.6424.6424.64-0.48%
Aug 7, 202624.7624.7624.7624.7624.760.98%
Aug 6, 202624.5224.5224.5224.5224.52-0.65%
Aug 5, 202624.6824.6824.6824.6824.68-0.48%
Aug 4, 202624.8024.8024.8024.8024.801.43%
Aug 3, 202624.4524.4524.4524.4524.450.87%
Jul 31, 202624.2424.2424.2424.2424.24-0.12%
Jul 30, 202624.2724.2724.2724.2724.27-0.16%
Jul 29, 202624.3124.3124.3124.3124.31-0.41%
Jul 28, 202624.4124.4124.4124.4124.410.45%
Jul 27, 202624.3024.3024.3024.3024.300.50%
Jul 24, 202624.1824.1824.1824.1824.180.08%
Jul 23, 202624.1624.1624.1624.1624.16-0.90%
Jul 22, 202624.3824.3824.3824.3824.38-0.45%
Jul 21, 202624.4924.4924.4924.4924.49-0.08%
Jul 20, 202624.5124.5124.5124.5124.51-0.65%
Jul 17, 202624.6724.6724.6724.6724.67-0.68%
Jul 16, 202624.8424.8424.8424.8424.841.93%
Jul 15, 202624.3724.3724.3724.3724.370.49%
Jul 14, 202624.2524.2524.2524.2524.250.17%
Jul 13, 202624.2124.2124.2124.2124.210.83%
Jul 10, 202624.0124.0124.0124.0124.010.13%
Jul 9, 202623.9823.9823.9823.9823.980.17%
Jul 8, 202623.9423.9423.9423.9423.94-0.62%
Jul 7, 202624.0924.0924.0924.0924.09-0.17%
Jul 6, 202624.1324.1324.1324.1324.130.29%
Jul 2, 202624.0624.0624.0624.0624.06-0.37%
Jul 1, 202624.1524.1524.1524.1524.150.29%
Jun 30, 202624.0824.0824.0824.0824.08-0.25%
Jun 29, 202624.1424.1424.1424.1424.140.08%
Jun 26, 202624.1224.1224.1224.1224.122.25%
Jun 25, 202623.5923.5923.5923.5923.590.25%
Jun 24, 202623.5323.5323.5323.5323.531.16%
Jun 23, 202623.2623.2623.2623.2623.261.04%
Jun 22, 202623.0223.0223.0223.0223.02-
Jun 18, 202623.0223.0223.0223.0223.02-
Jun 17, 202623.0223.0223.0223.0223.02-0.90%