UK markets close in 5 hours 16 minutes

Third Avenue Small Cap Value Z (TASZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.47+0.02 (+0.10%)
At close: 08:00PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202420.4720.4720.4720.4720.47-
07 Jun 202420.4520.4520.4520.4520.45-
06 Jun 202420.5220.5220.5220.5220.52-
05 Jun 202420.6120.6120.6120.6120.61-
04 Jun 202420.5520.5520.5520.5520.55-
03 Jun 202420.7720.7720.7720.7720.77-
31 May 202421.0421.0421.0421.0421.04-
30 May 202420.9320.9320.9320.9320.93-
29 May 202420.6920.6920.6920.6920.69-
28 May 202420.8820.8820.8820.8820.88-
24 May 202420.9220.9220.9220.9220.92-
23 May 202420.7320.7320.7320.7320.73-
22 May 202421.0521.0521.0521.0521.05-
21 May 202421.2121.2121.2121.2121.21-
20 May 202421.1921.1921.1921.1921.19-
17 May 202421.3021.3021.3021.3021.30-
16 May 202421.1521.1521.1521.1521.15-
15 May 202421.2721.2721.2721.2721.27-
14 May 202421.1021.1021.1021.1021.10-
13 May 202421.0321.0321.0321.0321.03-
10 May 202421.1621.1621.1621.1621.16-
09 May 202421.3721.3721.3721.3721.37-
08 May 202421.3221.3221.3221.3221.32-
07 May 202421.2321.2321.2321.2321.23-
06 May 202421.1121.1121.1121.1121.11-
03 May 202420.9820.9820.9820.9820.98-
02 May 202420.7820.7820.7820.7820.78-
01 May 202420.6620.6620.6620.6620.66-
30 Apr 202420.6620.6620.6620.6620.66-
29 Apr 202420.8220.8220.8220.8220.82-
26 Apr 202420.8120.8120.8120.8120.81-
25 Apr 202420.7220.7220.7220.7220.72-
24 Apr 202420.8720.8720.8720.8720.87-
23 Apr 202420.8720.8720.8720.8720.87-
22 Apr 202420.5720.5720.5720.5720.57-
19 Apr 202420.4620.4620.4620.4620.46-
18 Apr 202420.2320.2320.2320.2320.23-
17 Apr 202420.2420.2420.2420.2420.24-
16 Apr 202420.3920.3920.3920.3920.39-
15 Apr 202420.5220.5220.5220.5220.52-
12 Apr 202420.9720.9720.9720.9720.97-
11 Apr 202420.9720.9720.9720.9720.97-
10 Apr 202420.9120.9120.9120.9120.91-
09 Apr 202421.2721.2721.2721.2721.27-
08 Apr 202421.2721.2721.2721.2721.27-
05 Apr 202421.2121.2121.2121.2121.21-
04 Apr 202421.0321.0321.0321.0321.03-
03 Apr 202421.2021.2021.2021.2021.20-
02 Apr 202421.0521.0521.0521.0521.05-
01 Apr 202421.2221.2221.2221.2221.22-
28 Mar 202421.4921.4921.4921.4921.49-
27 Mar 202421.3621.3621.3621.3621.36-
26 Mar 202420.8020.8020.8020.8020.80-
25 Mar 202420.8620.8620.8620.8620.86-
22 Mar 202420.7920.7920.7920.7920.79-
21 Mar 202420.9020.9020.9020.9020.90-
20 Mar 202420.7420.7420.7420.7420.74-
19 Mar 202420.4220.4220.4220.4220.42-
18 Mar 202420.2020.2020.2020.2020.20-
15 Mar 202420.3120.3120.3120.3120.31-
14 Mar 202420.1720.1720.1720.1720.17-
13 Mar 202420.4920.4920.4920.4920.49-
12 Mar 202420.3020.3020.3020.3020.30-
11 Mar 202420.3820.3820.3820.3820.38-
08 Mar 202420.4120.4120.4120.4120.41-
07 Mar 202420.3920.3920.3920.3920.39-
06 Mar 202420.2020.2020.2020.2020.20-
05 Mar 202420.1720.1720.1720.1720.17-
04 Mar 202420.2120.2120.2120.2120.21-
01 Mar 202420.2520.2520.2520.2520.25-
29 Feb 202419.9419.9419.9419.9419.94-
28 Feb 202420.0120.0120.0120.0120.01-
27 Feb 202420.1520.1520.1520.1520.15-
26 Feb 202420.1120.1120.1120.1120.11-
23 Feb 202420.1220.1220.1220.1220.12-
22 Feb 202419.9419.9419.9419.9419.94-
21 Feb 202419.9419.9419.9419.9419.94-
20 Feb 202420.0220.0220.0220.0220.02-
16 Feb 202420.0920.0920.0920.0920.09-
15 Feb 202420.3320.3320.3320.3320.33-
14 Feb 202419.8819.8819.8819.8819.88-
13 Feb 202419.5519.5519.5519.5519.55-
12 Feb 202420.2620.2620.2620.2620.26-
09 Feb 202420.0020.0020.0020.0020.00-
08 Feb 202419.8319.8319.8319.8319.83-
07 Feb 202419.6719.6719.6719.6719.67-
06 Feb 202419.7619.7619.7619.7619.76-
05 Feb 202419.6219.6219.6219.6219.62-
02 Feb 202419.8619.8619.8619.8619.86-
01 Feb 202419.9519.9519.9519.9519.95-
31 Jan 202419.7919.7919.7919.7919.79-
30 Jan 202420.3220.3220.3220.3220.32-
29 Jan 202420.4120.4120.4120.4120.41-
26 Jan 202420.1620.1620.1620.1620.16-
25 Jan 202420.1120.1120.1120.1120.11-
24 Jan 202419.9519.9519.9519.9519.95-
23 Jan 202419.8719.8719.8719.8719.87-
22 Jan 202420.0520.0520.0520.0520.05-
19 Jan 202419.6519.6519.6519.6519.65-
18 Jan 202419.4019.4019.4019.4019.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...