Third Avenue Real Estate Value Fund Z Class (TARZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.90
+0.03 (0.13%)
Apr 29, 2025, 4:00 PM EDT
TARZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.95% |
| May 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.52% |
| Apr 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% |
| Apr 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.13% |
| Apr 28, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.44% |
| Apr 25, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.71% |
| Apr 24, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 2.03% |
| Apr 23, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Apr 22, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2.03% |
| Apr 21, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.67% |
| Apr 17, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.10% |
| Apr 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.86% |
| Apr 15, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.82% |
| Apr 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 2.10% |
| Apr 11, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.61% |
| Apr 10, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.34% |
| Apr 9, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 5.73% |
| Apr 8, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.58% |
| Apr 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.01% |
| Apr 4, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -4.85% |
| Apr 3, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -4.10% |
| Apr 2, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.56% |
| Apr 1, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.56% |
| Mar 31, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.04% |
| Mar 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.07% |
| Mar 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.17% |
| Mar 26, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.17% |
| Mar 25, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.17% |
| Mar 24, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.82% |
| Mar 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.24% |
| Mar 20, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.17% |
| Mar 19, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Mar 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.45% |
| Mar 17, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.52% |
| Mar 14, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -2.03% |
| Mar 13, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.18% |
| Mar 12, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.39% |
| Mar 11, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -2.27% |
| Mar 10, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.04% |
| Mar 7, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.68% |
| Mar 6, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.63% |
| Mar 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.27% |
| Mar 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.84% |
| Mar 3, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.29% |
| Feb 28, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.83% |
| Feb 27, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.04% |
| Feb 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.50% |
| Feb 25, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.34% |
| Feb 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.73% |
| Feb 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.21% |