Third Avenue Value Fund Investor Class - TVFVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	83.21	83.21	83.21	83.21	83.21
February 19, 2026	82.54	82.54	82.54	82.54	82.54
February 18, 2026	82.3	82.3	82.3	82.3	82.3
February 17, 2026	82.26	82.26	82.26	82.26	82.26
February 13, 2026	82.91	82.91	82.91	82.91	82.91
February 12, 2026	82.51	82.51	82.51	82.51	82.51
February 11, 2026	83.74	83.74	83.74	83.74	83.74
February 10, 2026	82.76	82.76	82.76	82.76	82.76
February 09, 2026	82.94	82.94	82.94	82.94	82.94
February 06, 2026	81.42	81.42	81.42	81.42	81.42
February 05, 2026	79.73	79.73	79.73	79.73	79.73
February 04, 2026	81.11	81.11	81.11	81.11	81.11
February 03, 2026	80.85	80.85	80.85	80.85	80.85
February 02, 2026	79.89	79.89	79.89	79.89	79.89
January 30, 2026	79.39	79.39	79.39	79.39	79.39
January 29, 2026	80.89	80.89	80.89	80.89	80.89
January 28, 2026	80.27	80.27	80.27	80.27	80.27
January 27, 2026	80.5	80.5	80.5	80.5	80.5
January 26, 2026	79.33	79.33	79.33	79.33	79.33
January 23, 2026	78.79	78.79	78.79	78.79	78.79
January 22, 2026	78.17	78.17	78.17	78.17	78.17
January 21, 2026	78.11	78.11	78.11	78.11	78.11
January 20, 2026	76.91	76.91	76.91	76.91	76.91
January 16, 2026	77.58	77.58	77.58	77.58	77.58
January 15, 2026	77.34	77.34	77.34	77.34	77.34
January 14, 2026	77.16	77.16	77.16	77.16	77.16
January 13, 2026	76.31	76.31	76.31	76.31	76.31
January 12, 2026	76.68	76.68	76.68	76.68	76.68
January 09, 2026	75.94	75.94	75.94	75.94	75.94
January 08, 2026	75.15	75.15	75.15	75.15	75.15
January 07, 2026	74.53	74.53	74.53	74.53	74.53
January 06, 2026	75.43	75.43	75.43	75.43	75.43
January 05, 2026	75.15	75.15	75.15	75.15	75.15
January 02, 2026	74.39	74.39	74.39	74.39	74.39
December 31, 2025	73.67	73.67	73.67	73.67	73.67
December 30, 2025	73.94	73.94	73.94	73.94	73.94
December 29, 2025	73.75	73.75	73.75	73.75	73.75
December 26, 2025	73.88	73.88	73.88	73.88	73.88
December 24, 2025	73.9	73.9	73.9	73.9	73.9
December 23, 2025	73.77	73.77	73.77	73.77	73.77
December 22, 2025	73.38	73.38	73.38	73.38	73.38
December 19, 2025	72.96	72.96	72.96	72.96	72.96
December 18, 2025	72.61	72.61	72.61	72.61	72.61
December 17, 2025	72.46	72.46	72.46	72.46	72.46
December 16, 2025	72.84	72.84	72.84	72.84	72.84
December 15, 2025	73.55	73.55	73.55	73.55	73.55
December 12, 2025	73.08	73.08	73.08	73.08	73.08
December 11, 2025	73.65	73.65	73.65	73.65	73.65
December 10, 2025	73	73	73	73	73
December 09, 2025	77.3	77.3	69.03	77.3	77.3
December 08, 2025	77.18	77.18	68.92	77.18	77.18
December 05, 2025	77.55	77.55	72.61	77.55	77.55
December 04, 2025	77.74	77.74	77.74	77.74	77.74
December 03, 2025	77.5	77.5	77.5	77.5	77.5
December 02, 2025	76.16	76.16	76.16	76.16	76.16
December 01, 2025	76.14	76.14	76.14	76.14	76.14
November 28, 2025	76.37	76.37	76.37	76.37	76.37
November 26, 2025	75.44	75.44	75.44	75.44	75.44
November 25, 2025	74.78	74.78	74.78	74.78	74.78
November 24, 2025	73.88	73.88	73.88	73.88	73.88

Third Avenue Value Fund Investor Class (TVFVX) NASDAQ