Advertisement
U.S. Markets closed

Third Avenue Value Investor (TVFVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
64.48+0.10 (+0.16%)
At close: 08:01PM EST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202464.4864.4864.4864.4864.48-
Nov 14, 202464.3864.3864.3864.3864.38-
Nov 13, 202464.3564.3564.3564.3564.35-
Nov 12, 202465.2365.2365.2365.2365.23-
Nov 11, 202466.3066.3066.3066.3066.30-
Nov 08, 202466.4866.4866.4866.4866.48-
Nov 07, 202467.9167.9167.9167.9167.91-
Nov 06, 202467.3467.3467.3467.3467.34-
Nov 05, 202466.8966.8966.8966.8966.89-
Nov 04, 202465.8665.8665.8665.8665.86-
Nov 01, 202465.7065.7065.7065.7065.70-
Oct 31, 202465.6965.6965.6965.6965.69-
Oct 30, 202465.9065.9065.9065.9065.90-
Oct 29, 202466.0066.0066.0066.0066.00-
Oct 28, 202466.4366.4366.4366.4366.43-
Oct 25, 202466.2566.2566.2566.2566.25-
Oct 24, 202466.7166.7166.7166.7166.71-
Oct 23, 202466.4966.4966.4966.4966.49-
Oct 22, 202467.4167.4167.4167.4167.41-
Oct 21, 202467.2667.2667.2667.2667.26-
Oct 18, 202468.0468.0468.0468.0468.04-
Oct 17, 202467.9967.9967.9967.9967.99-
Oct 16, 202468.0868.0868.0868.0868.08-
Oct 15, 202467.8767.8767.8767.8767.87-
Oct 14, 202469.0169.0169.0169.0169.01-
Oct 11, 202469.0369.0369.0369.0369.03-
Oct 10, 202468.7168.7168.7168.7168.71-
Oct 09, 202468.3868.3868.3868.3868.38-
Oct 08, 202468.3968.3968.3968.3968.39-
Oct 07, 202469.2369.2369.2369.2369.23-
Oct 04, 202469.7069.7069.7069.7069.70-
Oct 03, 202468.7068.7068.7068.7068.70-
Oct 02, 202469.3369.3369.3369.3369.33-
Oct 01, 202469.6369.6369.6369.6369.63-
Sep 30, 202470.2470.2470.2470.2470.24-
Sep 27, 202470.7070.7070.7070.7070.70-
Sep 26, 202470.8670.8670.8670.8670.86-
Sep 25, 202469.3769.3769.3769.3769.37-
Sep 24, 202470.2770.2770.2770.2770.27-
Sep 23, 202469.1469.1469.1469.1469.14-
Sep 20, 202468.9568.9568.9568.9568.95-
Sep 19, 202469.6469.6469.6469.6469.64-
Sep 18, 202468.3168.3168.3168.3168.31-
Sep 17, 202468.2768.2768.2768.2768.27-
Sep 16, 202467.8767.8767.8767.8767.87-
Sep 13, 202467.4767.4767.4767.4767.47-
Sep 12, 202466.8366.8366.8366.8366.83-
Sep 11, 202466.1866.1866.1866.1866.18-
Sep 10, 202466.0766.0766.0766.0766.07-
Sep 09, 202466.9866.9866.9866.9866.98-
Sep 06, 202466.9366.9366.9366.9366.93-
Sep 05, 202468.5168.5168.5168.5168.51-
Sep 04, 202468.3668.3668.3668.3668.36-
Sep 03, 202468.6468.6468.6468.6468.64-
Aug 30, 202471.1271.1271.1271.1271.12-
Aug 29, 202470.8170.8170.8170.8170.81-
Aug 28, 202470.5570.5570.5570.5570.55-
Aug 27, 202471.7171.7171.7171.7171.71-
Aug 26, 202471.2471.2471.2471.2471.24-
Aug 23, 202471.2971.2971.2971.2971.29-
Aug 22, 202470.0070.0070.0070.0070.00-
Aug 21, 202470.1870.1870.1870.1870.18-
Aug 20, 202469.4369.4369.4369.4369.43-
Aug 19, 202470.0970.0970.0970.0970.09-
Aug 16, 202469.4669.4669.4669.4669.46-
Aug 15, 202469.1069.1069.1069.1069.10-
Aug 14, 202467.7567.7567.7567.7567.75-
Aug 13, 202467.8467.8467.8467.8467.84-
Aug 12, 202467.3767.3767.3767.3767.37-
Aug 09, 202467.2567.2567.2567.2567.25-
Aug 08, 202467.4067.4067.4067.4067.40-
Aug 07, 202466.3566.3566.3566.3566.35-
Aug 06, 202466.7466.7466.7466.7466.74-
Aug 05, 202466.6466.6466.6466.6466.64-
Aug 02, 202468.1468.1468.1468.1468.14-
Aug 01, 202469.6769.6769.6769.6769.67-
Jul 31, 202471.9171.9171.9171.9171.91-
Jul 30, 202471.0371.0371.0371.0371.03-
Jul 29, 202471.0671.0671.0671.0671.06-
Jul 26, 202471.4471.4471.4471.4471.44-
Jul 25, 202470.7870.7870.7870.7870.78-
Jul 24, 202470.6070.6070.6070.6070.60-
Jul 23, 202471.5571.5571.5571.5571.55-
Jul 22, 202471.6171.6171.6171.6171.61-
Jul 19, 202471.5371.5371.5371.5371.53-
Jul 18, 202471.9971.9971.9971.9971.99-
Jul 17, 202472.7072.7072.7072.7072.70-
Jul 16, 202473.2373.2373.2373.2373.23-
Jul 15, 202473.2173.2173.2173.2173.21-
Jul 12, 202473.1273.1273.1273.1273.12-
Jul 11, 202472.4372.4372.4372.4372.43-
Jul 10, 202471.7371.7371.7371.7371.73-
Jul 09, 202471.1071.1071.1071.1071.10-
Jul 08, 202471.4171.4171.4171.4171.41-
Jul 05, 202471.4671.4671.4671.4671.46-
Jul 03, 202471.3771.3771.3771.3771.37-
Jul 02, 202470.2670.2670.2670.2670.26-
Jul 01, 202469.9469.9469.9469.9469.94-
Jun 28, 202469.4169.4169.4169.4169.41-
Jun 27, 202468.9368.9368.9368.9368.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...