Canada markets closed

Third Avenue Small Cap Value Instl (TASCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.37+0.02 (+0.10%)
At close: 08:01PM EDT
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 202420.3720.3720.3720.3720.37-
Jun 07, 202420.3520.3520.3520.3520.35-
Jun 06, 202420.4220.4220.4220.4220.42-
Jun 05, 202420.5120.5120.5120.5120.51-
Jun 04, 202420.4520.4520.4520.4520.45-
Jun 03, 202420.6620.6620.6620.6620.66-
May 31, 202420.9420.9420.9420.9420.94-
May 30, 202420.8220.8220.8220.8220.82-
May 29, 202420.5820.5820.5820.5820.58-
May 28, 202420.7820.7820.7820.7820.78-
May 24, 202420.8120.8120.8120.8120.81-
May 23, 202420.6320.6320.6320.6320.63-
May 22, 202420.9420.9420.9420.9420.94-
May 21, 202421.1021.1021.1021.1021.10-
May 20, 202421.0821.0821.0821.0821.08-
May 17, 202421.1921.1921.1921.1921.19-
May 16, 202421.0521.0521.0521.0521.05-
May 15, 202421.1721.1721.1721.1721.17-
May 14, 202420.9920.9920.9920.9920.99-
May 13, 202420.9220.9220.9220.9220.92-
May 10, 202421.0521.0521.0521.0521.05-
May 09, 202421.2621.2621.2621.2621.26-
May 08, 202421.2121.2121.2121.2121.21-
May 07, 202421.1221.1221.1221.1221.12-
May 06, 202421.0121.0121.0121.0121.01-
May 03, 202420.8820.8820.8820.8820.88-
May 02, 202420.6720.6720.6720.6720.67-
May 01, 202420.5520.5520.5520.5520.55-
Apr 30, 202420.5520.5520.5520.5520.55-
Apr 29, 202420.7120.7120.7120.7120.71-
Apr 26, 202420.7120.7120.7120.7120.71-
Apr 25, 202420.6120.6120.6120.6120.61-
Apr 24, 202420.7720.7720.7720.7720.77-
Apr 23, 202420.7720.7720.7720.7720.77-
Apr 22, 202420.4720.4720.4720.4720.47-
Apr 19, 202420.3620.3620.3620.3620.36-
Apr 18, 202420.1320.1320.1320.1320.13-
Apr 17, 202420.1420.1420.1420.1420.14-
Apr 16, 202420.2920.2920.2920.2920.29-
Apr 15, 202420.4220.4220.4220.4220.42-
Apr 12, 202420.8620.8620.8620.8620.86-
Apr 11, 202420.8620.8620.8620.8620.86-
Apr 10, 202420.8120.8120.8120.8120.81-
Apr 09, 202421.1621.1621.1621.1621.16-
Apr 08, 202421.1721.1721.1721.1721.17-
Apr 05, 202421.1121.1121.1121.1121.11-
Apr 04, 202420.9220.9220.9220.9220.92-
Apr 03, 202421.0921.0921.0921.0921.09-
Apr 02, 202420.9520.9520.9520.9520.95-
Apr 01, 202421.1221.1221.1221.1221.12-
Mar 28, 202421.3921.3921.3921.3921.39-
Mar 27, 202421.2521.2521.2521.2521.25-
Mar 26, 202420.7020.7020.7020.7020.70-
Mar 25, 202420.7620.7620.7620.7620.76-
Mar 22, 202420.6920.6920.6920.6920.69-
Mar 21, 202420.8020.8020.8020.8020.80-
Mar 20, 202420.6420.6420.6420.6420.64-
Mar 19, 202420.3220.3220.3220.3220.32-
Mar 18, 202420.1120.1120.1120.1120.11-
Mar 15, 202420.2120.2120.2120.2120.21-
Mar 14, 202420.0720.0720.0720.0720.07-
Mar 13, 202420.3920.3920.3920.3920.39-
Mar 12, 202420.2020.2020.2020.2020.20-
Mar 11, 202420.2820.2820.2820.2820.28-
Mar 08, 202420.3220.3220.3220.3220.32-
Mar 07, 202420.2920.2920.2920.2920.29-
Mar 06, 202420.1020.1020.1020.1020.10-
Mar 05, 202420.0720.0720.0720.0720.07-
Mar 04, 202420.1120.1120.1120.1120.11-
Mar 01, 202420.1520.1520.1520.1520.15-
Feb 29, 202419.8519.8519.8519.8519.85-
Feb 28, 202419.9119.9119.9119.9119.91-
Feb 27, 202420.0520.0520.0520.0520.05-
Feb 26, 202420.0120.0120.0120.0120.01-
Feb 23, 202420.0220.0220.0220.0220.02-
Feb 22, 202419.8519.8519.8519.8519.85-
Feb 21, 202419.8419.8419.8419.8419.84-
Feb 20, 202419.9219.9219.9219.9219.92-
Feb 16, 202420.0020.0020.0020.0020.00-
Feb 15, 202420.2320.2320.2320.2320.23-
Feb 14, 202419.7919.7919.7919.7919.79-
Feb 13, 202419.4619.4619.4619.4619.46-
Feb 12, 202420.1620.1620.1620.1620.16-
Feb 09, 202419.9119.9119.9119.9119.91-
Feb 08, 202419.7419.7419.7419.7419.74-
Feb 07, 202419.5719.5719.5719.5719.57-
Feb 06, 202419.6719.6719.6719.6719.67-
Feb 05, 202419.5319.5319.5319.5319.53-
Feb 02, 202419.7619.7619.7619.7619.76-
Feb 01, 202419.8619.8619.8619.8619.86-
Jan 31, 202419.6919.6919.6919.6919.69-
Jan 30, 202420.2320.2320.2320.2320.23-
Jan 29, 202420.3220.3220.3220.3220.32-
Jan 26, 202420.0720.0720.0720.0720.07-
Jan 25, 202420.0120.0120.0120.0120.01-
Jan 24, 202419.8619.8619.8619.8619.86-
Jan 23, 202419.7819.7819.7819.7819.78-
Jan 22, 202419.9619.9619.9619.9619.96-
Jan 19, 202419.5619.5619.5619.5619.56-
Jan 18, 202419.3119.3119.3119.3119.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...