Third Avenue Real Estate Value Fund Z Class (TARZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.74
+0.07 (0.31%)
At close: May 18, 2026
TARZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.31% |
| May 15, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.69% |
| May 14, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.04% |
| May 13, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.17% |
| May 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.45% |
| May 11, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.05% |
| May 8, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.51% |
| May 7, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.34% |
| May 6, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2.20% |
| May 5, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.74% |
| May 4, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.12% |
| May 1, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.26% |
| Apr 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.44% |
| Apr 29, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.96% |
| Apr 28, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.26% |
| Apr 27, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.25% |
| Apr 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.46% |
| Apr 22, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.04% |
| Apr 21, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.08% |
| Apr 20, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.29% |
| Apr 17, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2.47% |
| Apr 16, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.30% |
| Apr 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.34% |
| Apr 14, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.60% |
| Apr 13, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.73% |
| Apr 10, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% |
| Apr 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.14% |
| Apr 8, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 3.34% |
| Apr 7, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.89% |
| Apr 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% |
| 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% |