Third Avenue Real Estate Value Fund Z Class (TARZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.40
+0.03 (0.13%)
May 23, 2025, 4:00 PM EDT
TARZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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 | - |