Third Avenue Real Estate Value Fund Z Class (TARZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.35
-0.02 (-0.08%)
Aug 6, 2025, 4:00 PM EDT
TARZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.45% |
| Aug 7, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.32% |
| Aug 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.08% |
| Aug 5, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.63% |
| Aug 4, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.45% |
| Aug 1, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.89% |
| Jul 31, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.48% |
| Jul 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.20% |
| Jul 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.68% |
| Jul 28, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.72% |
| Jul 25, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.10% |
| Jul 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.74% |
| Jul 23, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.43% |
| Jul 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.17% |
| Jul 21, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.20% |
| Jul 18, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.08% |
| Jul 17, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.28% |
| Jul 16, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.77% |
| Jul 15, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.36% |
| Jul 14, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.12% |
| Jul 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.48% |
| Jul 10, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.09% |
| 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% |