UK markets close in 4 hours 33 minutes

Third Avenue Small Cap Value Instl (TASCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.78-0.03 (-0.14%)
At close: 08:01PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202420.7820.7820.7820.7820.78-
24 May 202420.8120.8120.8120.8120.81-
23 May 202420.6320.6320.6320.6320.63-
22 May 202420.9420.9420.9420.9420.94-
21 May 202421.1021.1021.1021.1021.10-
20 May 202421.0821.0821.0821.0821.08-
17 May 202421.1921.1921.1921.1921.19-
16 May 202421.0521.0521.0521.0521.05-
15 May 202421.1721.1721.1721.1721.17-
14 May 202420.9920.9920.9920.9920.99-
13 May 202420.9220.9220.9220.9220.92-
10 May 202421.0521.0521.0521.0521.05-
09 May 202421.2621.2621.2621.2621.26-
08 May 202421.2121.2121.2121.2121.21-
07 May 202421.1221.1221.1221.1221.12-
06 May 202421.0121.0121.0121.0121.01-
03 May 202420.8820.8820.8820.8820.88-
02 May 202420.6720.6720.6720.6720.67-
01 May 202420.5520.5520.5520.5520.55-
30 Apr 202420.5520.5520.5520.5520.55-
29 Apr 202420.7120.7120.7120.7120.71-
26 Apr 202420.7120.7120.7120.7120.71-
25 Apr 202420.6120.6120.6120.6120.61-
24 Apr 202420.7720.7720.7720.7720.77-
23 Apr 202420.7720.7720.7720.7720.77-
22 Apr 202420.4720.4720.4720.4720.47-
19 Apr 202420.3620.3620.3620.3620.36-
18 Apr 202420.1320.1320.1320.1320.13-
17 Apr 202420.1420.1420.1420.1420.14-
16 Apr 202420.2920.2920.2920.2920.29-
15 Apr 202420.4220.4220.4220.4220.42-
12 Apr 202420.8620.8620.8620.8620.86-
11 Apr 202420.8620.8620.8620.8620.86-
10 Apr 202420.8120.8120.8120.8120.81-
09 Apr 202421.1621.1621.1621.1621.16-
08 Apr 202421.1721.1721.1721.1721.17-
05 Apr 202421.1121.1121.1121.1121.11-
04 Apr 202420.9220.9220.9220.9220.92-
03 Apr 202421.0921.0921.0921.0921.09-
02 Apr 202420.9520.9520.9520.9520.95-
01 Apr 202421.1221.1221.1221.1221.12-
28 Mar 202421.3921.3921.3921.3921.39-
27 Mar 202421.2521.2521.2521.2521.25-
26 Mar 202420.7020.7020.7020.7020.70-
25 Mar 202420.7620.7620.7620.7620.76-
22 Mar 202420.6920.6920.6920.6920.69-
21 Mar 202420.8020.8020.8020.8020.80-
20 Mar 202420.6420.6420.6420.6420.64-
19 Mar 202420.3220.3220.3220.3220.32-
18 Mar 202420.1120.1120.1120.1120.11-
15 Mar 202420.2120.2120.2120.2120.21-
14 Mar 202420.0720.0720.0720.0720.07-
13 Mar 202420.3920.3920.3920.3920.39-
12 Mar 202420.2020.2020.2020.2020.20-
11 Mar 202420.2820.2820.2820.2820.28-
08 Mar 202420.3220.3220.3220.3220.32-
07 Mar 202420.2920.2920.2920.2920.29-
06 Mar 202420.1020.1020.1020.1020.10-
05 Mar 202420.0720.0720.0720.0720.07-
04 Mar 202420.1120.1120.1120.1120.11-
01 Mar 202420.1520.1520.1520.1520.15-
29 Feb 202419.8519.8519.8519.8519.85-
28 Feb 202419.9119.9119.9119.9119.91-
27 Feb 202420.0520.0520.0520.0520.05-
26 Feb 202420.0120.0120.0120.0120.01-
23 Feb 202420.0220.0220.0220.0220.02-
22 Feb 202419.8519.8519.8519.8519.85-
21 Feb 202419.8419.8419.8419.8419.84-
20 Feb 202419.9219.9219.9219.9219.92-
16 Feb 202420.0020.0020.0020.0020.00-
15 Feb 202420.2320.2320.2320.2320.23-
14 Feb 202419.7919.7919.7919.7919.79-
13 Feb 202419.4619.4619.4619.4619.46-
12 Feb 202420.1620.1620.1620.1620.16-
09 Feb 202419.9119.9119.9119.9119.91-
08 Feb 202419.7419.7419.7419.7419.74-
07 Feb 202419.5719.5719.5719.5719.57-
06 Feb 202419.6719.6719.6719.6719.67-
05 Feb 202419.5319.5319.5319.5319.53-
02 Feb 202419.7619.7619.7619.7619.76-
01 Feb 202419.8619.8619.8619.8619.86-
31 Jan 202419.6919.6919.6919.6919.69-
30 Jan 202420.2320.2320.2320.2320.23-
29 Jan 202420.3220.3220.3220.3220.32-
26 Jan 202420.0720.0720.0720.0720.07-
25 Jan 202420.0120.0120.0120.0120.01-
24 Jan 202419.8619.8619.8619.8619.86-
23 Jan 202419.7819.7819.7819.7819.78-
22 Jan 202419.9619.9619.9619.9619.96-
19 Jan 202419.5619.5619.5619.5619.56-
18 Jan 202419.3119.3119.3119.3119.31-
17 Jan 202419.2719.2719.2719.2719.27-
16 Jan 202419.2219.2219.2219.2219.22-
12 Jan 202419.4319.4319.4319.4319.43-
11 Jan 202419.4019.4019.4019.4019.40-
10 Jan 202419.5319.5319.5319.5319.53-
09 Jan 202419.4119.4119.4119.4119.41-
08 Jan 202419.7119.7119.7119.7119.71-
05 Jan 202419.5419.5419.5419.5419.54-
04 Jan 202419.5419.5419.5419.5419.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...