UK markets close in 3 hours 52 minutes

Third Avenue Real Estate Value Z (TARZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.23-0.09 (-0.42%)
At close: 08:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202421.2321.2321.2321.2321.23-
17 Jun 202421.3221.3221.3221.3221.32-
14 Jun 202421.3121.3121.3121.3121.31-
13 Jun 202421.4121.4121.4121.4121.41-
12 Jun 202421.5221.5221.5221.5221.52-
11 Jun 202421.2021.2021.2021.2021.20-
10 Jun 202421.4221.4221.4221.4221.42-
07 Jun 202421.6821.6821.6821.6821.68-
06 Jun 202421.8221.8221.8221.8221.82-
05 Jun 202421.8221.8221.8221.8221.82-
04 Jun 202421.7221.7221.7221.7221.72-
03 Jun 202421.8621.8621.8621.8621.86-
31 May 202421.8521.8521.8521.8521.85-
30 May 202421.6521.6521.6521.6521.65-
29 May 202421.3621.3621.3621.3621.36-
28 May 202421.6021.6021.6021.6021.60-
24 May 202421.7021.7021.7021.7021.70-
23 May 202421.5721.5721.5721.5721.57-
22 May 202421.8821.8821.8821.8821.88-
21 May 202422.1022.1022.1022.1022.10-
20 May 202422.1822.1822.1822.1822.18-
17 May 202422.2322.2322.2322.2322.23-
16 May 202422.1922.1922.1922.1922.19-
15 May 202422.2822.2822.2822.2822.28-
14 May 202421.8321.8321.8321.8321.83-
13 May 202421.6921.6921.6921.6921.69-
10 May 202421.7521.7521.7521.7521.75-
09 May 202421.7321.7321.7321.7321.73-
08 May 202421.5421.5421.5421.5421.54-
07 May 202421.6221.6221.6221.6221.62-
06 May 202421.5321.5321.5321.5321.53-
03 May 202421.3221.3221.3221.3221.32-
02 May 202421.1321.1321.1321.1321.13-
01 May 202420.8020.8020.8020.8020.80-
30 Apr 202420.6520.6520.6520.6520.65-
29 Apr 202421.0921.0921.0921.0921.09-
26 Apr 202420.9420.9420.9420.9420.94-
25 Apr 202420.8220.8220.8220.8220.82-
24 Apr 202420.8920.8920.8920.8920.89-
23 Apr 202421.0121.0121.0121.0121.01-
22 Apr 202420.7420.7420.7420.7420.74-
19 Apr 202420.5520.5520.5520.5520.55-
18 Apr 202420.5720.5720.5720.5720.57-
17 Apr 202420.5720.5720.5720.5720.57-
16 Apr 202420.6620.6620.6620.6620.66-
15 Apr 202420.8920.8920.8920.8920.89-
12 Apr 202421.3321.3321.3321.3321.33-
11 Apr 202421.3321.3321.3321.3321.33-
10 Apr 202421.2521.2521.2521.2521.25-
09 Apr 202421.9821.9821.9821.9821.98-
08 Apr 202421.8621.8621.8621.8621.86-
05 Apr 202421.7421.7421.7421.7421.74-
04 Apr 202421.6321.6321.6321.6321.63-
03 Apr 202421.7121.7121.7121.7121.71-
02 Apr 202421.6921.6921.6921.6921.69-
01 Apr 202421.9821.9821.9821.9821.98-
28 Mar 202422.2322.2322.2322.2322.23-
27 Mar 202422.1222.1222.1222.1222.12-
26 Mar 202421.9021.9021.9021.9021.90-
25 Mar 202422.0322.0322.0322.0322.03-
22 Mar 202422.1522.1522.1522.1522.15-
21 Mar 202422.3822.3822.3822.3822.38-
20 Mar 202422.1622.1622.1622.1622.16-
19 Mar 202421.7921.7921.7921.7921.79-
18 Mar 202421.7121.7121.7121.7121.71-
15 Mar 202421.7421.7421.7421.7421.74-
14 Mar 202421.8021.8021.8021.8021.80-
13 Mar 202422.2022.2022.2022.2022.20-
12 Mar 202422.1522.1522.1522.1522.15-
11 Mar 202422.1522.1522.1522.1522.15-
08 Mar 202422.1722.1722.1722.1722.17-
07 Mar 202422.1022.1022.1022.1022.10-
06 Mar 202421.8921.8921.8921.8921.89-
05 Mar 202421.8021.8021.8021.8021.80-
04 Mar 202421.8421.8421.8421.8421.84-
01 Mar 202421.8021.8021.8021.8021.80-
29 Feb 202421.6421.6421.6421.6421.64-
28 Feb 202421.4121.4121.4121.4121.41-
27 Feb 202421.4321.4321.4321.4321.43-
26 Feb 202421.4221.4221.4221.4221.42-
23 Feb 202421.5921.5921.5921.5921.59-
22 Feb 202421.5821.5821.5821.5821.58-
21 Feb 202421.5421.5421.5421.5421.54-
20 Feb 202421.5121.5121.5121.5121.51-
16 Feb 202421.5421.5421.5421.5421.54-
15 Feb 202421.6821.6821.6821.6821.68-
14 Feb 202421.2321.2321.2321.2321.23-
13 Feb 202421.0021.0021.0021.0021.00-
12 Feb 202421.4521.4521.4521.4521.45-
09 Feb 202421.3121.3121.3121.3121.31-
08 Feb 202421.2421.2421.2421.2421.24-
07 Feb 202421.1821.1821.1821.1821.18-
06 Feb 202421.1521.1521.1521.1521.15-
05 Feb 202421.0121.0121.0121.0121.01-
02 Feb 202421.3521.3521.3521.3521.35-
01 Feb 202421.4621.4621.4621.4621.46-
31 Jan 202421.1821.1821.1821.1821.18-
30 Jan 202421.3421.3421.3421.3421.34-
29 Jan 202421.4021.4021.4021.4021.40-
26 Jan 202421.2421.2421.2421.2421.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...