Nasdaq - Delayed Quote USD

Third Avenue Small Cap Value Investor (TVSVX)

19.42 -0.02 (-0.10%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 19.42 19.42 19.42 19.42 19.42 -
Apr 17, 2024 19.44 19.44 19.44 19.44 19.44 -
Apr 16, 2024 19.58 19.58 19.58 19.58 19.58 -
Apr 15, 2024 19.70 19.70 19.70 19.70 19.70 -
Apr 12, 2024 20.14 20.14 20.14 20.14 20.14 -
Apr 11, 2024 20.14 20.14 20.14 20.14 20.14 -
Apr 10, 2024 20.08 20.08 20.08 20.08 20.08 -
Apr 9, 2024 20.42 20.42 20.42 20.42 20.42 -
Apr 8, 2024 20.43 20.43 20.43 20.43 20.43 -
Apr 5, 2024 20.37 20.37 20.37 20.37 20.37 -
Apr 4, 2024 20.19 20.19 20.19 20.19 20.19 -
Apr 3, 2024 20.36 20.36 20.36 20.36 20.36 -
Apr 2, 2024 20.22 20.22 20.22 20.22 20.22 -
Apr 1, 2024 20.38 20.38 20.38 20.38 20.38 -
Mar 28, 2024 20.64 20.64 20.64 20.64 20.64 -
Mar 27, 2024 20.51 20.51 20.51 20.51 20.51 -
Mar 26, 2024 19.98 19.98 19.98 19.98 19.98 -
Mar 25, 2024 20.04 20.04 20.04 20.04 20.04 -
Mar 22, 2024 19.97 19.97 19.97 19.97 19.97 -
Mar 21, 2024 20.08 20.08 20.08 20.08 20.08 -
Mar 20, 2024 19.93 19.93 19.93 19.93 19.93 -
Mar 19, 2024 19.62 19.62 19.62 19.62 19.62 -
Mar 18, 2024 19.41 19.41 19.41 19.41 19.41 -
Mar 15, 2024 19.51 19.51 19.51 19.51 19.51 -
Mar 14, 2024 19.38 19.38 19.38 19.38 19.38 -
Mar 13, 2024 19.68 19.68 19.68 19.68 19.68 -
Mar 12, 2024 19.50 19.50 19.50 19.50 19.50 -
Mar 11, 2024 19.57 19.57 19.57 19.57 19.57 -
Mar 8, 2024 19.61 19.61 19.61 19.61 19.61 -
Mar 7, 2024 19.59 19.59 19.59 19.59 19.59 -
Mar 6, 2024 19.41 19.41 19.41 19.41 19.41 -
Mar 5, 2024 19.38 19.38 19.38 19.38 19.38 -
Mar 4, 2024 19.42 19.42 19.42 19.42 19.42 -
Mar 1, 2024 19.45 19.45 19.45 19.45 19.45 -
Feb 29, 2024 19.16 19.16 19.16 19.16 19.16 -
Feb 28, 2024 19.22 19.22 19.22 19.22 19.22 -
Feb 27, 2024 19.36 19.36 19.36 19.36 19.36 -
Feb 26, 2024 19.32 19.32 19.32 19.32 19.32 -
Feb 23, 2024 19.33 19.33 19.33 19.33 19.33 -
Feb 22, 2024 19.16 19.16 19.16 19.16 19.16 -
Feb 21, 2024 19.16 19.16 19.16 19.16 19.16 -
Feb 20, 2024 19.23 19.23 19.23 19.23 19.23 -
Feb 16, 2024 19.30 19.30 19.30 19.30 19.30 -
Feb 15, 2024 19.53 19.53 19.53 19.53 19.53 -
Feb 14, 2024 19.11 19.11 19.11 19.11 19.11 -
Feb 13, 2024 18.79 18.79 18.79 18.79 18.79 -
Feb 12, 2024 19.47 19.47 19.47 19.47 19.47 -
Feb 9, 2024 19.22 19.22 19.22 19.22 19.22 -
Feb 8, 2024 19.06 19.06 19.06 19.06 19.06 -
Feb 7, 2024 18.90 18.90 18.90 18.90 18.90 -
Feb 6, 2024 18.99 18.99 18.99 18.99 18.99 -
Feb 5, 2024 18.85 18.85 18.85 18.85 18.85 -
Feb 2, 2024 19.08 19.08 19.08 19.08 19.08 -
Feb 1, 2024 19.17 19.17 19.17 19.17 19.17 -
Jan 31, 2024 19.01 19.01 19.01 19.01 19.01 -
Jan 30, 2024 19.53 19.53 19.53 19.53 19.53 -
Jan 29, 2024 19.62 19.62 19.62 19.62 19.62 -
Jan 26, 2024 19.38 19.38 19.38 19.38 19.38 -
Jan 25, 2024 19.33 19.33 19.33 19.33 19.33 -
Jan 24, 2024 19.17 19.17 19.17 19.17 19.17 -
Jan 23, 2024 19.10 19.10 19.10 19.10 19.10 -
Jan 22, 2024 19.27 19.27 19.27 19.27 19.27 -
Jan 19, 2024 18.88 18.88 18.88 18.88 18.88 -
Jan 18, 2024 18.64 18.64 18.64 18.64 18.64 -
Jan 17, 2024 18.61 18.61 18.61 18.61 18.61 -
Jan 16, 2024 18.56 18.56 18.56 18.56 18.56 -
Jan 12, 2024 18.76 18.76 18.76 18.76 18.76 -
Jan 11, 2024 18.73 18.73 18.73 18.73 18.73 -
Jan 10, 2024 18.86 18.86 18.86 18.86 18.86 -
Jan 9, 2024 18.75 18.75 18.75 18.75 18.75 -
Jan 8, 2024 19.03 19.03 19.03 19.03 19.03 -
Jan 5, 2024 18.87 18.87 18.87 18.87 18.87 -
Jan 4, 2024 18.87 18.87 18.87 18.87 18.87 -
Jan 3, 2024 18.97 18.97 18.97 18.97 18.97 -
Jan 2, 2024 19.37 19.37 19.37 19.37 19.37 -
Dec 29, 2023 19.43 19.43 19.43 19.43 19.43 -
Dec 28, 2023 19.60 19.60 19.60 19.60 19.60 -
Dec 27, 2023 19.70 19.70 19.70 19.70 19.70 -
Dec 26, 2023 19.67 19.67 19.67 19.67 19.67 -
Dec 22, 2023 19.44 19.44 19.44 19.44 19.44 -
Dec 21, 2023 19.36 19.36 19.36 19.36 19.36 -
Dec 20, 2023 19.09 19.09 19.09 19.09 19.09 -
Dec 19, 2023 19.33 19.33 19.33 19.33 19.33 -
Dec 18, 2023 18.97 18.97 18.97 18.97 18.97 -
Dec 15, 2023 18.94 18.94 18.94 18.94 18.94 -
Dec 14, 2023 19.06 19.06 19.06 19.06 19.06 -
Dec 13, 2023 0.06 Dividend
Dec 13, 2023 18.66 18.66 18.66 18.66 18.66 -
Dec 13, 2023 2.79 Capital Gains
Dec 12, 2023 20.81 20.81 20.81 20.81 17.96 -
Dec 11, 2023 20.90 20.90 20.90 20.90 18.04 -
Dec 8, 2023 20.86 20.86 20.86 20.86 18.01 -
Dec 7, 2023 20.69 20.69 20.69 20.69 17.86 -
Dec 6, 2023 20.42 20.42 20.42 20.42 17.63 -
Dec 5, 2023 20.56 20.56 20.56 20.56 17.75 -
Dec 4, 2023 20.86 20.86 20.86 20.86 18.01 -
Dec 1, 2023 20.77 20.77 20.77 20.77 17.93 -
Nov 30, 2023 20.24 20.24 20.24 20.24 17.47 -
Nov 29, 2023 20.17 20.17 20.17 20.17 17.41 -
Nov 28, 2023 20.04 20.04 20.04 20.04 17.30 -
Nov 27, 2023 20.17 20.17 20.17 20.17 17.41 -
Nov 24, 2023 20.20 20.20 20.20 20.20 17.44 -
Nov 22, 2023 20.08 20.08 20.08 20.08 17.33 -
Nov 21, 2023 19.90 19.90 19.90 19.90 17.18 -
Nov 20, 2023 20.11 20.11 20.11 20.11 17.36 -
Nov 17, 2023 20.18 20.18 20.18 20.18 17.42 -
Nov 16, 2023 20.02 20.02 20.02 20.02 17.28 -
Nov 15, 2023 20.28 20.28 20.28 20.28 17.50 -
Nov 14, 2023 20.38 20.38 20.38 20.38 17.59 -
Nov 13, 2023 19.57 19.57 19.57 19.57 16.89 -
Nov 10, 2023 19.47 19.47 19.47 19.47 16.81 -
Nov 9, 2023 19.40 19.40 19.40 19.40 16.74 -
Nov 8, 2023 19.63 19.63 19.63 19.63 16.94 -
Nov 7, 2023 19.77 19.77 19.77 19.77 17.06 -
Nov 6, 2023 20.08 20.08 20.08 20.08 17.33 -
Nov 3, 2023 20.23 20.23 20.23 20.23 17.46 -
Nov 2, 2023 19.92 19.92 19.92 19.92 17.19 -
Nov 1, 2023 19.42 19.42 19.42 19.42 16.76 -
Oct 31, 2023 19.34 19.34 19.34 19.34 16.69 -
Oct 30, 2023 19.28 19.28 19.28 19.28 16.64 -
Oct 27, 2023 19.17 19.17 19.17 19.17 16.55 -
Oct 26, 2023 19.32 19.32 19.32 19.32 16.68 -
Oct 25, 2023 19.38 19.38 19.38 19.38 16.73 -
Oct 24, 2023 19.44 19.44 19.44 19.44 16.78 -
Oct 23, 2023 19.48 19.48 19.48 19.48 16.81 -
Oct 20, 2023 19.64 19.64 19.64 19.64 16.95 -
Oct 19, 2023 19.86 19.86 19.86 19.86 17.14 -
Oct 18, 2023 20.12 20.12 20.12 20.12 17.37 -
Oct 17, 2023 20.46 20.46 20.46 20.46 17.66 -
Oct 16, 2023 20.17 20.17 20.17 20.17 17.41 -
Oct 13, 2023 20.02 20.02 20.02 20.02 17.28 -
Oct 12, 2023 20.23 20.23 20.23 20.23 17.46 -
Oct 11, 2023 20.52 20.52 20.52 20.52 17.71 -
Oct 10, 2023 20.42 20.42 20.42 20.42 17.63 -
Oct 9, 2023 20.32 20.32 20.32 20.32 17.54 -
Oct 6, 2023 20.26 20.26 20.26 20.26 17.49 -
Oct 5, 2023 20.09 20.09 20.09 20.09 17.34 -
Oct 4, 2023 19.96 19.96 19.96 19.96 17.23 -
Oct 3, 2023 20.02 20.02 20.02 20.02 17.28 -
Oct 2, 2023 20.26 20.26 20.26 20.26 17.49 -
Sep 29, 2023 20.49 20.49 20.49 20.49 17.69 -
Sep 28, 2023 20.57 20.57 20.57 20.57 17.75 -
Sep 27, 2023 20.45 20.45 20.45 20.45 17.65 -
Sep 26, 2023 20.31 20.31 20.31 20.31 17.53 -
Sep 25, 2023 20.48 20.48 20.48 20.48 17.68 -
Sep 22, 2023 20.40 20.40 20.40 20.40 17.61 -
Sep 21, 2023 20.43 20.43 20.43 20.43 17.63 -
Sep 20, 2023 20.57 20.57 20.57 20.57 17.75 -
Sep 19, 2023 20.63 20.63 20.63 20.63 17.81 -
Sep 18, 2023 20.68 20.68 20.68 20.68 17.85 -
Sep 15, 2023 20.84 20.84 20.84 20.84 17.99 -
Sep 14, 2023 21.04 21.04 21.04 21.04 18.16 -
Sep 13, 2023 20.77 20.77 20.77 20.77 17.93 -
Sep 12, 2023 20.80 20.80 20.80 20.80 17.95 -
Sep 11, 2023 20.65 20.65 20.65 20.65 17.82 -
Sep 8, 2023 20.59 20.59 20.59 20.59 17.77 -
Sep 7, 2023 20.57 20.57 20.57 20.57 17.75 -
Sep 6, 2023 20.60 20.60 20.60 20.60 17.78 -
Sep 5, 2023 20.66 20.66 20.66 20.66 17.83 -
Sep 1, 2023 21.05 21.05 21.05 21.05 18.17 -
Aug 31, 2023 20.77 20.77 20.77 20.77 17.93 -
Aug 30, 2023 20.75 20.75 20.75 20.75 17.91 -
Aug 29, 2023 20.62 20.62 20.62 20.62 17.80 -
Aug 28, 2023 20.48 20.48 20.48 20.48 17.68 -
Aug 25, 2023 20.37 20.37 20.37 20.37 17.58 -
Aug 24, 2023 20.47 20.47 20.47 20.47 17.67 -
Aug 23, 2023 20.53 20.53 20.53 20.53 17.72 -
Aug 22, 2023 20.42 20.42 20.42 20.42 17.63 -
Aug 21, 2023 20.43 20.43 20.43 20.43 17.63 -
Aug 18, 2023 20.60 20.60 20.60 20.60 17.78 -
Aug 17, 2023 20.51 20.51 20.51 20.51 17.70 -
Aug 16, 2023 20.70 20.70 20.70 20.70 17.87 -
Aug 15, 2023 20.88 20.88 20.88 20.88 18.02 -
Aug 14, 2023 21.09 21.09 21.09 21.09 18.20 -
Aug 11, 2023 21.19 21.19 21.19 21.19 18.29 -
Aug 10, 2023 21.13 21.13 21.13 21.13 18.24 -
Aug 9, 2023 21.23 21.23 21.23 21.23 18.32 -
Aug 8, 2023 21.24 21.24 21.24 21.24 18.33 -
Aug 7, 2023 21.27 21.27 21.27 21.27 18.36 -
Aug 4, 2023 21.17 21.17 21.17 21.17 18.27 -
Aug 3, 2023 21.17 21.17 21.17 21.17 18.27 -
Aug 2, 2023 21.19 21.19 21.19 21.19 18.29 -
Aug 1, 2023 21.25 21.25 21.25 21.25 18.34 -
Jul 31, 2023 21.30 21.30 21.30 21.30 18.38 -
Jul 28, 2023 21.16 21.16 21.16 21.16 18.26 -
Jul 27, 2023 20.88 20.88 20.88 20.88 18.02 -
Jul 26, 2023 21.19 21.19 21.19 21.19 18.29 -
Jul 25, 2023 20.90 20.90 20.90 20.90 18.04 -
Jul 24, 2023 20.82 20.82 20.82 20.82 17.97 -
Jul 21, 2023 20.68 20.68 20.68 20.68 17.85 -
Jul 20, 2023 20.82 20.82 20.82 20.82 17.97 -
Jul 19, 2023 20.89 20.89 20.89 20.89 18.03 -
Jul 18, 2023 20.75 20.75 20.75 20.75 17.91 -
Jul 17, 2023 20.40 20.40 20.40 20.40 17.61 -
Jul 14, 2023 20.29 20.29 20.29 20.29 17.51 -
Jul 13, 2023 20.34 20.34 20.34 20.34 17.56 -
Jul 12, 2023 20.19 20.19 20.19 20.19 17.43 -
Jul 11, 2023 20.00 20.00 20.00 20.00 17.26 -
Jul 10, 2023 19.82 19.82 19.82 19.82 17.11 -
Jul 7, 2023 19.74 19.74 19.74 19.74 17.04 -
Jul 6, 2023 19.44 19.44 19.44 19.44 16.78 -
Jul 5, 2023 19.62 19.62 19.62 19.62 16.93 -
Jul 3, 2023 19.83 19.83 19.83 19.83 17.12 -
Jun 30, 2023 19.67 19.67 19.67 19.67 16.98 -
Jun 29, 2023 19.67 19.67 19.67 19.67 16.98 -
Jun 28, 2023 19.46 19.46 19.46 19.46 16.80 -
Jun 27, 2023 19.57 19.57 19.57 19.57 16.89 -
Jun 26, 2023 19.37 19.37 19.37 19.37 16.72 -
Jun 23, 2023 19.26 19.26 19.26 19.26 16.62 -
Jun 22, 2023 19.42 19.42 19.42 19.42 16.76 -
Jun 21, 2023 19.61 19.61 19.61 19.61 16.93 -
Jun 20, 2023 19.52 19.52 19.52 19.52 16.85 -
Jun 16, 2023 19.56 19.56 19.56 19.56 16.88 -
Jun 15, 2023 19.68 19.68 19.68 19.68 16.99 -
Jun 14, 2023 19.55 19.55 19.55 19.55 16.87 -
Jun 13, 2023 19.79 19.79 19.79 19.79 17.08 -
Jun 12, 2023 19.67 19.67 19.67 19.67 16.98 -
Jun 9, 2023 19.75 19.75 19.75 19.75 17.05 -
Jun 8, 2023 19.86 19.86 19.86 19.86 17.14 -
Jun 7, 2023 19.95 19.95 19.95 19.95 17.22 -
Jun 6, 2023 19.49 19.49 19.49 19.49 16.82 -
Jun 5, 2023 18.98 18.98 18.98 18.98 16.38 -
Jun 2, 2023 19.27 19.27 19.27 19.27 16.63 -
Jun 1, 2023 18.55 18.55 18.55 18.55 16.01 -
May 31, 2023 18.26 18.26 18.26 18.26 15.76 -
May 30, 2023 18.53 18.53 18.53 18.53 15.99 -
May 26, 2023 18.61 18.61 18.61 18.61 16.06 -
May 25, 2023 18.58 18.58 18.58 18.58 16.04 -
May 24, 2023 18.67 18.67 18.67 18.67 16.11 -
May 23, 2023 18.84 18.84 18.84 18.84 16.26 -
May 22, 2023 18.87 18.87 18.87 18.87 16.29 -
May 19, 2023 18.67 18.67 18.67 18.67 16.11 -
May 18, 2023 18.78 18.78 18.78 18.78 16.21 -
May 17, 2023 18.66 18.66 18.66 18.66 16.11 -
May 16, 2023 18.35 18.35 18.35 18.35 15.84 -
May 15, 2023 18.59 18.59 18.59 18.59 16.05 -
May 12, 2023 18.48 18.48 18.48 18.48 15.95 -
May 11, 2023 18.58 18.58 18.58 18.58 16.04 -
May 10, 2023 18.77 18.77 18.77 18.77 16.20 -
May 9, 2023 18.91 18.91 18.91 18.91 16.32 -
May 8, 2023 18.90 18.90 18.90 18.90 16.31 -
May 5, 2023 19.08 19.08 19.08 19.08 16.47 -
May 4, 2023 18.69 18.69 18.69 18.69 16.13 -
May 3, 2023 18.82 18.82 18.82 18.82 16.24 -
May 2, 2023 18.88 18.88 18.88 18.88 16.30 -
May 1, 2023 19.24 19.24 19.24 19.24 16.61 -
Apr 28, 2023 19.34 19.34 19.34 19.34 16.69 -
Apr 27, 2023 19.21 19.21 19.21 19.21 16.58 -
Apr 26, 2023 18.68 18.68 18.68 18.68 16.12 -
Apr 25, 2023 18.71 18.71 18.71 18.71 16.15 -
Apr 24, 2023 19.05 19.05 19.05 19.05 16.44 -
Apr 21, 2023 19.06 19.06 19.06 19.06 16.45 -
Apr 20, 2023 19.18 19.18 19.18 19.18 16.56 -
Apr 19, 2023 19.21 19.21 19.21 19.21 16.58 -

Related Tickers