Skip to main content
Third Avenue Trust - Third Avenue Real Estate Value Fund (TARZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.26
+0.12 (0.52%)
Dec 24, 2024, 4:00 PM EST

TARZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202423.1423.1423.1423.1423.140.92%
Dec 23, 202422.9322.9322.9322.9322.931.37%
Dec 20, 202422.6222.6222.6222.6222.62-1.39%
Dec 19, 202422.9422.9422.9422.9422.94-
Dec 18, 202422.9422.9422.9422.9422.94-3.12%
Dec 17, 202423.6823.6823.6823.6823.68-0.29%
Dec 16, 202423.7523.7523.7523.7523.75-0.21%
Dec 13, 202423.8023.8023.8023.8023.80-0.96%
Dec 12, 202424.0324.0324.0324.0324.03-6.68%
Dec 11, 202425.7525.7525.7525.7525.75-
Dec 10, 202425.7525.7525.7525.7524.29-0.46%
Dec 9, 202425.8725.8725.8725.8724.400.54%
Dec 6, 202425.7325.7325.7325.7324.27-
Dec 5, 202425.7325.7325.7325.7324.27-0.35%
Dec 4, 202425.8225.8225.8225.8224.36-0.39%
Dec 3, 202425.9225.9225.9225.9224.450.15%
Dec 2, 202425.8825.8825.8825.8824.41-0.88%
Nov 29, 202426.1126.1126.1126.1124.63-0.46%
Nov 27, 202426.2326.2326.2326.2324.740.77%
Nov 26, 202426.0326.0326.0326.0324.55-0.72%
Nov 25, 202426.2226.2226.2226.2224.733.64%
Nov 22, 202425.3025.3025.3025.3023.86-
Nov 21, 202425.3025.3025.3025.3023.860.48%
Nov 20, 202425.1825.1825.1825.1823.75-0.79%
Nov 19, 202425.3825.3825.3825.3823.940.12%
Nov 18, 202425.3525.3525.3525.3523.910.36%
Nov 15, 202425.2625.2625.2625.2623.83-
Nov 14, 202425.2625.2625.2625.2623.830.16%
Nov 13, 202425.2225.2225.2225.2223.79-0.32%
Nov 12, 202425.3025.3025.3025.3023.86-1.56%
Nov 11, 202425.7025.7025.7025.7024.241.46%
Nov 8, 202425.3325.3325.3325.3323.89-
Nov 7, 202425.3325.3325.3325.3323.891.04%
Nov 6, 202425.0725.0725.0725.0723.653.55%
Nov 5, 202424.2124.2124.2124.2122.841.51%
Nov 4, 202423.8523.8523.8523.8522.500.29%
Nov 1, 202423.7823.7823.7823.7822.43-
Oct 31, 202423.7823.7823.7823.7822.43-1.16%
Oct 30, 202424.0624.0624.0624.0622.700.63%
Oct 29, 202423.9123.9123.9123.9122.55-1.24%
Oct 28, 202424.2124.2124.2124.2122.840.37%
Oct 25, 202424.1224.1224.1224.1222.75-0.78%
Oct 24, 202424.3124.3124.3124.3122.930.75%
Oct 23, 202424.1324.1324.1324.1322.76-0.12%
Oct 22, 202424.1624.1624.1624.1622.79-0.58%
Oct 21, 202424.3024.3024.3024.3022.92-2.10%
Oct 18, 202424.8224.8224.8224.8223.410.40%
Oct 17, 202424.7224.7224.7224.7223.32-
Oct 16, 202424.7224.7224.7224.7223.321.64%
Oct 15, 202424.3224.3224.3224.3222.940.16%
Oct 14, 202424.2824.2824.2824.2822.900.58%
Oct 11, 202424.1424.1424.1424.1422.771.13%
Oct 10, 202423.8723.8723.8723.8722.52-0.25%
Oct 9, 202423.9323.9323.9323.9322.570.34%
Oct 8, 202423.8523.8523.8523.8522.50-0.62%
Oct 7, 202424.0024.0024.0024.0022.64-0.46%
Oct 4, 202424.1124.1124.1124.1122.74-0.41%
Oct 3, 202424.2124.2124.2124.2122.84-1.22%
Oct 2, 202424.5124.5124.5124.5123.12-0.04%
Oct 1, 202424.5224.5224.5224.5223.13-0.45%
Sep 30, 202424.6324.6324.6324.6323.230.16%
Sep 27, 202424.5924.5924.5924.5923.201.19%
Sep 26, 202424.3024.3024.3024.3022.920.70%
Sep 25, 202424.1324.1324.1324.1322.76-0.70%
Sep 24, 202424.3024.3024.3024.3022.920.33%
Sep 23, 202424.2224.2224.2224.2222.850.21%
Sep 20, 202424.1724.1724.1724.1722.80-1.27%
Sep 19, 202424.4824.4824.4824.4823.091.58%
Sep 18, 202424.1024.1024.1024.1022.73-0.29%
Sep 17, 202424.1724.1724.1724.1722.80-0.12%
Sep 16, 202424.2024.2024.2024.2022.830.54%
Sep 13, 202424.0724.0724.0724.0722.701.22%
Sep 12, 202423.7823.7823.7823.7822.431.11%
Sep 11, 202423.5223.5223.5223.5222.19-0.63%
Sep 10, 202423.6723.6723.6723.6722.330.34%
Sep 9, 202423.5923.5923.5923.5922.250.94%
Sep 6, 202423.3723.3723.3723.3722.04-0.09%
Sep 5, 202423.3923.3923.3923.3922.060.34%
Sep 4, 202423.3123.3123.3123.3121.99-0.04%
Sep 3, 202423.3223.3223.3223.3222.00-1.23%
Aug 30, 202423.6123.6123.6123.6122.270.90%
Aug 29, 202423.4023.4023.4023.4022.07-0.13%
Aug 28, 202423.4323.4323.4323.4322.10-0.55%
Aug 27, 202423.5623.5623.5623.5622.22-0.34%
Aug 26, 202423.6423.6423.6423.6422.30-0.30%
Aug 23, 202423.7123.7123.7123.7122.362.42%
Aug 22, 202423.1523.1523.1523.1521.840.09%
Aug 21, 202423.1323.1323.1323.1321.821.18%
Aug 20, 202422.8622.8622.8622.8621.56-0.48%
Aug 19, 202422.9722.9722.9722.9721.671.10%
Aug 16, 202422.7222.7222.7222.7221.43-
Aug 15, 202422.7222.7222.7222.7221.430.49%
Aug 14, 202422.6122.6122.6122.6121.330.13%
Aug 13, 202422.5822.5822.5822.5821.301.21%
Aug 12, 202422.3122.3122.3122.3121.04-0.89%
Aug 9, 202422.5122.5122.5122.5121.230.36%
Aug 8, 202422.4322.4322.4322.4321.161.36%
Aug 7, 202422.1322.1322.1322.1320.87-1.03%
Aug 6, 202422.3622.3622.3622.3621.090.90%
Aug 5, 202422.1622.1622.1622.1620.90-2.59%