UK markets closed

Third Avenue Value Investor (TVFVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
71.34+1.04 (+1.48%)
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202470.3070.3070.3070.3070.30-
01 May 202469.5469.5469.5469.5469.54-
30 Apr 202469.6569.6569.6569.6569.65-
29 Apr 202471.4971.4971.4971.4971.49-
26 Apr 202471.4871.4871.4871.4871.48-
25 Apr 202470.7570.7570.7570.7570.75-
24 Apr 202469.9669.9669.9669.9669.96-
23 Apr 202470.2470.2470.2470.2470.24-
22 Apr 202469.9269.9269.9269.9269.92-
19 Apr 202469.5169.5169.5169.5169.51-
18 Apr 202469.5169.5169.5169.5169.51-
17 Apr 202469.1169.1169.1169.1169.11-
16 Apr 202469.3369.3369.3369.3369.33-
15 Apr 202469.5469.5469.5469.5469.54-
12 Apr 202471.3671.3671.3671.3671.36-
11 Apr 202471.3671.3671.3671.3671.36-
10 Apr 202471.3071.3071.3071.3071.30-
09 Apr 202471.9671.9671.9671.9671.96-
08 Apr 202471.5871.5871.5871.5871.58-
05 Apr 202470.9470.9470.9470.9470.94-
04 Apr 202470.9370.9370.9370.9370.93-
03 Apr 202471.0471.0471.0471.0471.04-
02 Apr 202470.2570.2570.2570.2570.25-
01 Apr 202470.2770.2770.2770.2770.27-
28 Mar 202470.6070.6070.6070.6070.60-
27 Mar 202470.0770.0770.0770.0770.07-
26 Mar 202469.2969.2969.2969.2969.29-
25 Mar 202469.0769.0769.0769.0769.07-
22 Mar 202468.8168.8168.8168.8168.81-
21 Mar 202469.1369.1369.1369.1369.13-
20 Mar 202468.8968.8968.8968.8968.89-
19 Mar 202468.3068.3068.3068.3068.30-
18 Mar 202467.9167.9167.9167.9167.91-
15 Mar 202468.1268.1268.1268.1268.12-
14 Mar 202467.6667.6667.6667.6667.66-
13 Mar 202468.2668.2668.2668.2668.26-
12 Mar 202467.6467.6467.6467.6467.64-
11 Mar 202467.3167.3167.3167.3167.31-
08 Mar 202467.5567.5567.5567.5567.55-
07 Mar 202467.6667.6667.6667.6667.66-
06 Mar 202466.9166.9166.9166.9166.91-
05 Mar 202466.3166.3166.3166.3166.31-
04 Mar 202466.5166.5166.5166.5166.51-
01 Mar 202466.3066.3066.3066.3066.30-
29 Feb 202465.4265.4265.4265.4265.42-
28 Feb 202465.0865.0865.0865.0865.08-
27 Feb 202465.8165.8165.8165.8165.81-
26 Feb 202465.6065.6065.6065.6065.60-
23 Feb 202465.8865.8865.8865.8865.88-
22 Feb 202466.0966.0966.0966.0966.09-
21 Feb 202465.3565.3565.3565.3565.35-
20 Feb 202464.8964.8964.8964.8964.89-
16 Feb 202464.9264.9264.9264.9264.92-
15 Feb 202465.1065.1065.1065.1065.10-
14 Feb 202464.3064.3064.3064.3064.30-
13 Feb 202463.7163.7163.7163.7163.71-
12 Feb 202464.6264.6264.6264.6264.62-
09 Feb 202464.0564.0564.0564.0564.05-
08 Feb 202463.8463.8463.8463.8463.84-
07 Feb 202463.8963.8963.8963.8963.89-
06 Feb 202463.9663.9663.9663.9663.96-
05 Feb 202463.6963.6963.6963.6963.69-
02 Feb 202464.5164.5164.5164.5164.51-
01 Feb 202465.0765.0765.0765.0765.07-
31 Jan 202464.5164.5164.5164.5164.51-
30 Jan 202465.0665.0665.0665.0665.06-
29 Jan 202465.4465.4465.4465.4465.44-
26 Jan 202465.3065.3065.3065.3065.30-
25 Jan 202465.0165.0165.0165.0165.01-
24 Jan 202464.8664.8664.8664.8664.86-
23 Jan 202464.4264.4264.4264.4264.42-
22 Jan 202464.1664.1664.1664.1664.16-
19 Jan 202464.1764.1764.1764.1764.17-
18 Jan 202463.6563.6563.6563.6563.65-
17 Jan 202463.2263.2263.2263.2263.22-
16 Jan 202463.5763.5763.5763.5763.57-
12 Jan 202464.6464.6464.6464.6464.64-
11 Jan 202464.6964.6964.6964.6964.69-
10 Jan 202464.7164.7164.7164.7164.71-
09 Jan 202465.0165.0165.0165.0165.01-
08 Jan 202465.4265.4265.4265.4265.42-
05 Jan 202465.2465.2465.2465.2465.24-
04 Jan 202464.8564.8564.8564.8564.85-
03 Jan 202464.4564.4564.4564.4564.45-
02 Jan 202464.7464.7464.7464.7464.74-
29 Dec 202365.0665.0665.0665.0665.06-
28 Dec 202365.1265.1265.1265.1265.12-
27 Dec 202365.6465.6465.6465.6465.64-
26 Dec 202365.3765.3765.3765.3765.37-
22 Dec 202364.7364.7364.7364.7364.73-
21 Dec 202364.4864.4864.4864.4864.48-
20 Dec 202363.5363.5363.5363.5363.53-
19 Dec 202364.1564.1564.1564.1564.15-
18 Dec 202363.0063.0063.0063.0063.00-
15 Dec 202362.7962.7962.7962.7962.79-
14 Dec 202362.9762.9762.9762.9762.97-
13 Dec 202361.6161.6161.6161.6161.61-
13 Dec 20231.22 Dividend
13 Dec 20231.339 Capital gain
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...