Advertisement
Third Avenue Value Instl (TAVFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Nov 14, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| Nov 13, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Nov 12, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| Nov 11, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| Nov 08, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Nov 07, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| Nov 06, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Nov 05, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| Nov 04, 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| Nov 01, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| Oct 31, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| Oct 30, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Oct 29, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| Oct 28, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| Oct 25, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| Oct 24, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| Oct 23, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| Oct 22, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Oct 21, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Oct 18, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| Oct 17, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| Oct 16, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| Oct 15, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| Oct 14, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Oct 11, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| Oct 10, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| Oct 09, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| Oct 08, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| Oct 07, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Oct 04, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| Oct 03, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| Oct 02, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| Oct 01, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| Sep 30, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| Sep 27, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| Sep 26, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| Sep 25, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| Sep 24, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| Sep 23, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| Sep 20, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| Sep 19, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| Sep 18, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| Sep 17, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| Sep 16, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| Sep 13, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Sep 12, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| Sep 11, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| Sep 10, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| Sep 09, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Sep 06, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| Sep 05, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| Sep 04, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| Sep 03, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| Aug 30, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| Aug 29, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| Aug 28, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| Aug 27, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| Aug 26, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| Aug 23, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| Aug 22, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| Aug 21, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| Aug 20, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| Aug 19, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| Aug 16, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| Aug 15, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| Aug 14, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| Aug 13, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Aug 12, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| Aug 09, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| Aug 08, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Aug 07, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| Aug 06, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| Aug 05, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| Aug 02, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| Aug 01, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| Jul 31, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| Jul 30, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| Jul 29, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Jul 26, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| Jul 25, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| Jul 24, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| Jul 23, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| Jul 22, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| Jul 19, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| Jul 18, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| Jul 17, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| Jul 16, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| Jul 15, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| Jul 12, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| Jul 11, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| Jul 10, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Jul 09, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
| Jul 08, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| Jul 05, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| Jul 03, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| Jul 02, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| Jul 01, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| Jun 28, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| Jun 27, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.