Canada markets open in 1 hour 44 minutes

Third Avenue Small Cap Value Investor (TVSVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.05-0.03 (-0.15%)
At close: 08:00PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202420.0520.0520.0520.0520.05-
May 24, 202420.0820.0820.0820.0820.08-
May 23, 202419.9019.9019.9019.9019.90-
May 22, 202420.2020.2020.2020.2020.20-
May 21, 202420.3620.3620.3620.3620.36-
May 20, 202420.3420.3420.3420.3420.34-
May 17, 202420.4520.4520.4520.4520.45-
May 16, 202420.3120.3120.3120.3120.31-
May 15, 202420.4220.4220.4220.4220.42-
May 14, 202420.2520.2520.2520.2520.25-
May 13, 202420.1920.1920.1920.1920.19-
May 10, 202420.3120.3120.3120.3120.31-
May 09, 202420.5120.5120.5120.5120.51-
May 08, 202420.4620.4620.4620.4620.46-
May 07, 202420.3820.3820.3820.3820.38-
May 06, 202420.2720.2720.2720.2720.27-
May 03, 202420.1520.1520.1520.1520.15-
May 02, 202419.9519.9519.9519.9519.95-
May 01, 202419.8319.8319.8319.8319.83-
Apr 30, 202419.8319.8319.8319.8319.83-
Apr 29, 202419.9919.9919.9919.9919.99-
Apr 26, 202419.9819.9819.9819.9819.98-
Apr 25, 202419.8919.8919.8919.8919.89-
Apr 24, 202420.0420.0420.0420.0420.04-
Apr 23, 202420.0420.0420.0420.0420.04-
Apr 22, 202419.7619.7619.7619.7619.76-
Apr 19, 202419.6419.6419.6419.6419.64-
Apr 18, 202419.4219.4219.4219.4219.42-
Apr 17, 202419.4419.4419.4419.4419.44-
Apr 16, 202419.5819.5819.5819.5819.58-
Apr 15, 202419.7019.7019.7019.7019.70-
Apr 12, 202420.1420.1420.1420.1420.14-
Apr 11, 202420.1420.1420.1420.1420.14-
Apr 10, 202420.0820.0820.0820.0820.08-
Apr 09, 202420.4220.4220.4220.4220.42-
Apr 08, 202420.4320.4320.4320.4320.43-
Apr 05, 202420.3720.3720.3720.3720.37-
Apr 04, 202420.1920.1920.1920.1920.19-
Apr 03, 202420.3620.3620.3620.3620.36-
Apr 02, 202420.2220.2220.2220.2220.22-
Apr 01, 202420.3820.3820.3820.3820.38-
Mar 28, 202420.6420.6420.6420.6420.64-
Mar 27, 202420.5120.5120.5120.5120.51-
Mar 26, 202419.9819.9819.9819.9819.98-
Mar 25, 202420.0420.0420.0420.0420.04-
Mar 22, 202419.9719.9719.9719.9719.97-
Mar 21, 202420.0820.0820.0820.0820.08-
Mar 20, 202419.9319.9319.9319.9319.93-
Mar 19, 202419.6219.6219.6219.6219.62-
Mar 18, 202419.4119.4119.4119.4119.41-
Mar 15, 202419.5119.5119.5119.5119.51-
Mar 14, 202419.3819.3819.3819.3819.38-
Mar 13, 202419.6819.6819.6819.6819.68-
Mar 12, 202419.5019.5019.5019.5019.50-
Mar 11, 202419.5719.5719.5719.5719.57-
Mar 08, 202419.6119.6119.6119.6119.61-
Mar 07, 202419.5919.5919.5919.5919.59-
Mar 06, 202419.4119.4119.4119.4119.41-
Mar 05, 202419.3819.3819.3819.3819.38-
Mar 04, 202419.4219.4219.4219.4219.42-
Mar 01, 202419.4519.4519.4519.4519.45-
Feb 29, 202419.1619.1619.1619.1619.16-
Feb 28, 202419.2219.2219.2219.2219.22-
Feb 27, 202419.3619.3619.3619.3619.36-
Feb 26, 202419.3219.3219.3219.3219.32-
Feb 23, 202419.3319.3319.3319.3319.33-
Feb 22, 202419.1619.1619.1619.1619.16-
Feb 21, 202419.1619.1619.1619.1619.16-
Feb 20, 202419.2319.2319.2319.2319.23-
Feb 16, 202419.3019.3019.3019.3019.30-
Feb 15, 202419.5319.5319.5319.5319.53-
Feb 14, 202419.1119.1119.1119.1119.11-
Feb 13, 202418.7918.7918.7918.7918.79-
Feb 12, 202419.4719.4719.4719.4719.47-
Feb 09, 202419.2219.2219.2219.2219.22-
Feb 08, 202419.0619.0619.0619.0619.06-
Feb 07, 202418.9018.9018.9018.9018.90-
Feb 06, 202418.9918.9918.9918.9918.99-
Feb 05, 202418.8518.8518.8518.8518.85-
Feb 02, 202419.0819.0819.0819.0819.08-
Feb 01, 202419.1719.1719.1719.1719.17-
Jan 31, 202419.0119.0119.0119.0119.01-
Jan 30, 202419.5319.5319.5319.5319.53-
Jan 29, 202419.6219.6219.6219.6219.62-
Jan 26, 202419.3819.3819.3819.3819.38-
Jan 25, 202419.3319.3319.3319.3319.33-
Jan 24, 202419.1719.1719.1719.1719.17-
Jan 23, 202419.1019.1019.1019.1019.10-
Jan 22, 202419.2719.2719.2719.2719.27-
Jan 19, 202418.8818.8818.8818.8818.88-
Jan 18, 202418.6418.6418.6418.6418.64-
Jan 17, 202418.6118.6118.6118.6118.61-
Jan 16, 202418.5618.5618.5618.5618.56-
Jan 12, 202418.7618.7618.7618.7618.76-
Jan 11, 202418.7318.7318.7318.7318.73-
Jan 10, 202418.8618.8618.8618.8618.86-
Jan 09, 202418.7518.7518.7518.7518.75-
Jan 08, 202419.0319.0319.0319.0319.03-
Jan 05, 202418.8718.8718.8718.8718.87-
Jan 04, 202418.8718.8718.8718.8718.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...