Third Avenue Small-Cap Value Fund Investor Class - TVSVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 23, 2025	20.15	20.15	20.15	20.15	20.15
December 22, 2025	20.18	20.18	20.18	20.18	20.18
December 19, 2025	20.07	20.07	20.07	20.07	20.07
December 18, 2025	20.15	20.15	20.15	20.15	20.15
December 17, 2025	20.07	20.07	20.07	20.07	20.07
December 16, 2025	20.08	20.08	20.08	20.08	20.08
December 15, 2025	20.22	20.22	20.22	20.22	20.22
December 12, 2025	20.19	20.19	20.19	20.19	20.19
December 11, 2025	20.36	20.36	20.36	20.36	20.36
December 10, 2025	20.2	20.2	20.2	20.2	20.2
December 09, 2025	20.57	20.57	19.09	20.57	20.57
December 08, 2025	20.61	20.61	19.13	20.61	20.61
December 05, 2025	20.72	20.72	19.97	20.72	20.72
December 04, 2025	20.88	20.88	20.88	20.88	20.88
December 03, 2025	20.88	20.88	20.88	20.88	20.88
December 02, 2025	20.56	20.56	20.56	20.56	20.56
December 01, 2025	20.56	20.56	20.56	20.56	20.56
November 28, 2025	20.54	20.54	20.54	20.54	20.54
November 26, 2025	20.48	20.48	20.48	20.48	20.48
November 25, 2025	20.39	20.39	20.39	20.39	20.39
November 24, 2025	20.07	20.07	20.07	20.07	20.07
November 21, 2025	20.07	20.07	20.07	20.07	20.07
November 20, 2025	19.63	19.63	19.63	19.63	19.63
November 19, 2025	19.89	19.89	19.89	19.89	19.89
November 18, 2025	20.06	20.06	20.06	20.06	20.06
November 17, 2025	19.98	19.98	19.98	19.98	19.98
November 14, 2025	20.41	20.41	20.41	20.41	20.41
November 13, 2025	20.3	20.3	20.3	20.3	20.3
November 12, 2025	20.46	20.46	20.46	20.46	20.46
November 11, 2025	20.52	20.52	20.52	20.52	20.52
November 10, 2025	20.19	20.19	20.19	20.19	20.19
November 07, 2025	19.91	19.91	19.91	19.91	19.91
November 06, 2025	19.77	19.77	19.77	19.77	19.77
November 05, 2025	19.69	19.69	19.69	19.69	19.69
November 04, 2025	19.64	19.64	19.64	19.64	19.64
November 03, 2025	19.75	19.75	19.75	19.75	19.75
October 31, 2025	19.56	19.56	19.56	19.56	19.56
October 30, 2025	19.55	19.55	19.55	19.55	19.55
October 29, 2025	19.7	19.7	19.7	19.7	19.7
October 28, 2025	19.78	19.78	19.78	19.78	19.78
October 27, 2025	19.84	19.84	19.84	19.84	19.84
October 24, 2025	19.99	19.99	19.99	19.99	19.99
October 23, 2025	19.85	19.85	19.85	19.85	19.85
October 22, 2025	19.44	19.44	19.44	19.44	19.44
October 21, 2025	19.5	19.5	19.5	19.5	19.5
October 20, 2025	19.51	19.51	19.51	19.51	19.51
October 17, 2025	19.18	19.18	19.18	19.18	19.18
October 16, 2025	19.1	19.1	19.1	19.1	19.1
October 15, 2025	19.45	19.45	19.45	19.45	19.45
October 14, 2025	19.52	19.52	19.52	19.52	19.52
October 13, 2025	19.3	19.3	19.3	19.3	19.3
October 10, 2025	18.99	18.99	18.99	18.99	18.99
October 09, 2025	19.46	19.46	19.46	19.46	19.46
October 08, 2025	19.61	19.61	19.61	19.61	19.61
October 07, 2025	19.61	19.61	19.61	19.61	19.61
October 06, 2025	19.79	19.79	19.79	19.79	19.79
October 03, 2025	19.83	19.83	19.83	19.83	19.83
October 02, 2025	19.64	19.64	19.64	19.64	19.64
October 01, 2025	19.62	19.62	19.62	19.62	19.62
September 30, 2025	19.64	19.64	19.64	19.64	19.64

Third Avenue Small-Cap Value Fund Investor Class (TVSVX) NASDAQ