Third Avenue Real Estate Value Fund Z Class (TARZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.71
-0.11 (-0.44%)
Jul 8, 2025, 4:00 PM EDT
TARZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.57% |
| Jul 8, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.44% |
| Jul 7, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.19% |
| Jul 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.44% |
| Jul 2, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.24% |
| Jul 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.29% |
| Jun 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.08% |
| Jun 27, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.37% |
| Jun 26, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.23% |
| Jun 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.30% |
| Jun 24, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.15% |
| Jun 23, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.20% |
| Jun 20, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.08% |
| Jun 18, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.37% |
| Jun 17, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.87% |
| Jun 16, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.37% |
| Jun 13, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.67% |
| Jun 12, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.70% |
| Jun 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.33% |
| Jun 10, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.21% |
| Jun 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.42% |
| Jun 6, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.63% |
| Jun 5, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.34% |
| Jun 4, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.13% |
| Jun 3, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.67% |
| Jun 2, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.04% |
| May 30, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.55% |
| May 29, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.68% |
| May 28, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.08% |
| May 27, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.24% |
| May 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% |
| May 22, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.34% |
| May 21, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -2.37% |
| May 20, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.67% |
| May 19, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.13% |
| May 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.63% |
| May 15, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.72% |
| May 14, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.84% |
| May 13, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.46% |
| May 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.93% |
| May 9, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| May 8, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.04% |
| May 7, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.26% |
| May 6, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.72% |
| May 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.51% |
| 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% |