Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 11:49AM ET - U.S. Markets close in 4 hours and 11 minutes. Dow Up 1.14% Nasdaq Up 1.37%
Third Avenue Small-Cap Value (TASCX)On Nov 30: 17.56  Up 0.11 (0.63%)  
MORE ON TASCX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0917.5617.5617.5617.56017.56
27-Nov-0917.4517.4517.4517.45017.45
25-Nov-0917.7817.7817.7817.78017.78
24-Nov-0917.6617.6617.6617.66017.66
23-Nov-0917.7217.7217.7217.72017.72
20-Nov-0917.4217.4217.4217.42017.42
19-Nov-0917.4217.4217.4217.42017.42
18-Nov-0917.6717.6717.6717.67017.67
17-Nov-0917.7917.7917.7917.79017.79
16-Nov-0917.8817.8817.8817.88017.88
13-Nov-0917.5217.5217.5217.52017.52
12-Nov-0917.4017.4017.4017.40017.40
11-Nov-0917.7117.7117.7117.71017.71
10-Nov-0917.6317.6317.6317.63017.63
9-Nov-0917.8017.8017.8017.80017.80
6-Nov-0917.5217.5217.5217.52017.52
5-Nov-0917.6217.6217.6217.62017.62
4-Nov-0917.2017.2017.2017.20017.20
3-Nov-0917.1617.1617.1617.16017.16
2-Nov-0917.1017.1017.1017.10017.10
30-Oct-0917.1717.1717.1717.17017.17
29-Oct-0917.5817.5817.5817.58017.58
28-Oct-0917.3417.3417.3417.34017.34
27-Oct-0917.7717.7717.7717.77017.77
26-Oct-0917.9517.9517.9517.95017.95
23-Oct-0918.1218.1218.1218.12018.12
22-Oct-0918.4118.4118.4118.41018.41
21-Oct-0918.3118.3118.3118.31018.31
20-Oct-0918.4618.4618.4618.46018.46
19-Oct-0918.5918.5918.5918.59018.59
16-Oct-0918.3618.3618.3618.36018.36
15-Oct-0918.5218.5218.5218.52018.52
14-Oct-0918.5618.5618.5618.56018.56
13-Oct-0918.2218.2218.2218.22018.22
12-Oct-0918.2418.2418.2418.24018.24
9-Oct-0918.1318.1318.1318.13018.13
8-Oct-0918.0118.0118.0118.01018.01
7-Oct-0917.8417.8417.8417.84017.84
6-Oct-0917.7917.7917.7917.79017.79
5-Oct-0917.5417.5417.5417.54017.54
2-Oct-0917.2617.2617.2617.26017.26
1-Oct-0917.3617.3617.3617.36017.36
30-Sep-0917.8017.8017.8017.80017.80
29-Sep-0917.8817.8817.8817.88017.88
28-Sep-0917.9917.9917.9917.99017.99
25-Sep-0917.7117.7117.7117.71017.71
24-Sep-0917.7017.7017.7017.70017.70
23-Sep-0917.8817.8817.8817.88017.88
22-Sep-0917.9817.9817.9817.98017.98
21-Sep-0917.8517.8517.8517.85017.85
18-Sep-0917.9617.9617.9617.96017.96
17-Sep-0918.0018.0018.0018.00018.00
16-Sep-0918.0018.0018.0018.00018.00
15-Sep-0917.7417.7417.7417.74017.74
14-Sep-0917.5317.5317.5317.53017.53
11-Sep-0917.5017.5017.5017.50017.50
10-Sep-0917.4017.4017.4017.40017.40
9-Sep-0917.1717.1717.1717.17017.17
8-Sep-0917.0117.0117.0117.01017.01
4-Sep-0916.8116.8116.8116.81016.81
3-Sep-0916.6216.6216.6216.62016.62
2-Sep-0916.4916.4916.4916.49016.49
1-Sep-0916.5316.5316.5316.53016.53
31-Aug-0916.8016.8016.8016.80016.80
28-Aug-0917.0317.0317.0317.03017.03
27-Aug-0917.0617.0617.0617.06017.06
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions