Third Avenue Real Estate Value Fund Z Class (TARZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.30
+0.07 (0.31%)
At close: Apr 2, 2026
TARZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.31% |
| Apr 1, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.54% |
| Mar 31, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 2.22% |
| Mar 30, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.14% |
| Mar 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.23% |
| Mar 26, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.31% |
| Mar 25, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.54% |
| Mar 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.63% |
| Mar 23, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.26% |
| Mar 20, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -2.74% |
| Mar 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.31% |
| Mar 18, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.59% |
| Mar 17, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.88% |
| Mar 16, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.57% |
| Mar 13, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.18% |
| Mar 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.16% |
| Mar 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.23% |
| Mar 10, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.38% |
| Mar 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.27% |
| Mar 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.78% |
| Mar 5, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.70% |
| Mar 4, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.04% |
| Mar 3, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.90% |
| Mar 2, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.16% |
| Feb 27, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.24% |
| Feb 26, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.84% |
| Feb 25, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.24% |
| Feb 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.08% |
| Feb 23, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.99% |
| Feb 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.16% |
| Feb 19, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.18% |
| Feb 18, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.32% |
| Feb 17, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% |
| Feb 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.40% |
| Feb 12, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.34% |
| Feb 11, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.05% |
| Feb 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.14% |
| Feb 9, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% |
| Feb 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.96% |
| Feb 5, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.10% |
| Feb 4, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 2.51% |
| Feb 3, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.76% |
| Feb 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.32% |
| Jan 30, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.80% |
| Jan 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.97% |
| Jan 28, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.56% |
| Jan 27, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.08% |
| Jan 26, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Jan 23, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% |
| Jan 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.12% |