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

Wednesday, February 10, 2010, 6:53AM ET - U.S. Markets open in 2 hours and 37 minutes. Dow Up 1.52% Nasdaq  0.00%
Third Avenue Small Cap Value Insti Cl (TASCX)On Feb 9: 17.30  Up 0.15 (0.87%)  
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*
9-Feb-1017.3017.3017.3017.30017.30
8-Feb-1017.1517.1517.1517.15017.15
5-Feb-1017.3617.3617.3617.36017.36
4-Feb-1017.3417.3417.3417.34017.34
3-Feb-1017.8217.8217.8217.82017.82
2-Feb-1017.9317.9317.9317.93017.93
1-Feb-1017.7817.7817.7817.78017.78
29-Jan-1017.6217.6217.6217.62017.62
28-Jan-1017.7317.7317.7317.73017.73
27-Jan-1017.9217.9217.9217.92017.92
26-Jan-1017.9217.9217.9217.92017.92
25-Jan-1018.0118.0118.0118.01018.01
22-Jan-1017.9517.9517.9517.95017.95
21-Jan-1018.1918.1918.1918.19018.19
20-Jan-1018.4918.4918.4918.49018.49
19-Jan-1018.7518.7518.7518.75018.75
15-Jan-1018.6618.6618.6618.66018.66
14-Jan-1018.8218.8218.8218.82018.82
13-Jan-1018.7318.7318.7318.73018.73
12-Jan-1018.5918.5918.5918.59018.59
11-Jan-1018.7718.7718.7718.77018.77
8-Jan-1018.7718.7718.7718.77018.77
7-Jan-1018.6318.6318.6318.63018.63
6-Jan-1018.5718.5718.5718.57018.57
5-Jan-1018.5518.5518.5518.55018.55
4-Jan-1018.5118.5118.5118.51018.51
31-Dec-0918.1918.1918.1918.19018.19
30-Dec-0918.2718.2718.2718.27018.27
29-Dec-0918.2918.2918.2918.29018.29
28-Dec-0918.2918.2918.2918.29018.29
24-Dec-0918.2718.2718.2718.27018.27
23-Dec-0918.1618.1618.1618.16018.16
22-Dec-0918.0818.0818.0818.08018.08
22-Dec-09 $ 0.137 Dividend
21-Dec-0918.1118.1118.1118.11017.97
18-Dec-0918.0018.0018.0018.00017.86
17-Dec-0917.9517.9517.9517.95017.81
16-Dec-0918.0718.0718.0718.07017.93
15-Dec-0918.0018.0018.0018.00017.86
14-Dec-0918.0718.0718.0718.07017.93
11-Dec-0917.8317.8317.8317.83017.70
10-Dec-0917.7117.7117.7117.71017.58
9-Dec-0917.7517.7517.7517.75017.62
8-Dec-0917.7617.7617.7617.76017.63
7-Dec-0917.9917.9917.9917.99017.85
4-Dec-0917.9317.9317.9317.93017.79
3-Dec-0917.7317.7317.7317.73017.60
2-Dec-0917.8317.8317.8317.83017.70
1-Dec-0917.8117.8117.8117.81017.68
30-Nov-0917.5617.5617.5617.56017.43
27-Nov-0917.4517.4517.4517.45017.32
25-Nov-0917.7817.7817.7817.78017.65
24-Nov-0917.6617.6617.6617.66017.53
23-Nov-0917.7217.7217.7217.72017.59
20-Nov-0917.4217.4217.4217.42017.29
19-Nov-0917.4217.4217.4217.42017.29
18-Nov-0917.6717.6717.6717.67017.54
17-Nov-0917.7917.7917.7917.79017.66
16-Nov-0917.8817.8817.8817.88017.74
13-Nov-0917.5217.5217.5217.52017.39
12-Nov-0917.4017.4017.4017.40017.27
11-Nov-0917.7117.7117.7117.71017.58
10-Nov-0917.6317.6317.6317.63017.50
9-Nov-0917.8017.8017.8017.80017.67
6-Nov-0917.5217.5217.5217.52017.39
5-Nov-0917.6217.6217.6217.62017.49
4-Nov-0917.2017.2017.2017.20017.07
* 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