Advertisement
U.S. Markets open in 7 hrs 8 mins

Third Avenue Real Estate Value Fund (TVRVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
24.66+0.40 (+1.65%)
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2024------
Oct 16, 2024------
Oct 15, 202424.2624.2624.2624.2624.26-
Oct 14, 202424.2224.2224.2224.2224.22-
Oct 11, 202424.0824.0824.0824.0824.08-
Oct 10, 202423.8123.8123.8123.8123.81-
Oct 09, 202423.8723.8723.8723.8723.87-
Oct 08, 202423.8023.8023.8023.8023.80-
Oct 07, 202423.9423.9423.9423.9423.94-
Oct 04, 202424.0624.0624.0624.0624.06-
Oct 03, 202424.1524.1524.1524.1524.15-
Oct 02, 202424.4524.4524.4524.4524.45-
Oct 01, 202424.4624.4624.4624.4624.46-
Sep 30, 202424.5724.5724.5724.5724.57-
Sep 27, 202424.5424.5424.5424.5424.54-
Sep 26, 202424.2424.2424.2424.2424.24-
Sep 25, 202424.0824.0824.0824.0824.08-
Sep 24, 202424.2524.2524.2524.2524.25-
Sep 23, 202424.1724.1724.1724.1724.17-
Sep 20, 202424.1224.1224.1224.1224.12-
Sep 19, 202424.4224.4224.4224.4224.42-
Sep 18, 202424.0424.0424.0424.0424.04-
Sep 17, 202424.1224.1224.1224.1224.12-
Sep 16, 202424.1524.1524.1524.1524.15-
Sep 13, 202424.0224.0224.0224.0224.02-
Sep 12, 202423.7323.7323.7323.7323.73-
Sep 11, 202423.4723.4723.4723.4723.47-
Sep 10, 202423.6223.6223.6223.6223.62-
Sep 09, 202423.5423.5423.5423.5423.54-
Sep 06, 202423.3223.3223.3223.3223.32-
Sep 05, 202423.3423.3423.3423.3423.34-
Sep 04, 202423.2723.2723.2723.2723.27-
Sep 03, 202423.2723.2723.2723.2723.27-
Aug 30, 202423.5623.5623.5623.5623.56-
Aug 29, 202423.3623.3623.3623.3623.36-
Aug 28, 202423.3923.3923.3923.3923.39-
Aug 27, 202423.5223.5223.5223.5223.52-
Aug 26, 202423.6023.6023.6023.6023.60-
Aug 23, 202423.6623.6623.6623.6623.66-
Aug 22, 202423.1023.1023.1023.1023.10-
Aug 21, 202423.0823.0823.0823.0823.08-
Aug 20, 202422.8122.8122.8122.8122.81-
Aug 19, 202422.9322.9322.9322.9322.93-
Aug 16, 202422.6822.6822.6822.6822.68-
Aug 15, 202422.6822.6822.6822.6822.68-
Aug 14, 202422.5722.5722.5722.5722.57-
Aug 13, 202422.5422.5422.5422.5422.54-
Aug 12, 202422.2722.2722.2722.2722.27-
Aug 09, 202422.4722.4722.4722.4722.47-
Aug 08, 202422.3922.3922.3922.3922.39-
Aug 07, 202422.0922.0922.0922.0922.09-
Aug 06, 202422.3222.3222.3222.3222.32-
Aug 05, 202422.1222.1222.1222.1222.12-
Aug 02, 202422.7122.7122.7122.7122.71-
Aug 01, 202422.9922.9922.9922.9922.99-
Jul 31, 202423.2823.2823.2823.2823.28-
Jul 30, 202423.2423.2423.2423.2423.24-
Jul 29, 202423.1723.1723.1723.1723.17-
Jul 26, 202423.1223.1223.1223.1223.12-
Jul 25, 202422.6722.6722.6722.6722.67-
Jul 24, 202422.5722.5722.5722.5722.57-
Jul 23, 202422.9422.9422.9422.9422.94-
Jul 22, 202423.0023.0023.0023.0023.00-
Jul 19, 202422.8822.8822.8822.8822.88-
Jul 18, 202422.9422.9422.9422.9422.94-
Jul 17, 202422.9822.9822.9822.9822.98-
Jul 16, 202423.0223.0223.0223.0223.02-
Jul 15, 202422.5522.5522.5522.5522.55-
Jul 12, 202422.4722.4722.4722.4722.47-
Jul 11, 202422.1822.1822.1822.1822.18-
Jul 10, 202421.6021.6021.6021.6021.60-
Jul 09, 202421.3421.3421.3421.3421.34-
Jul 08, 202421.3821.3821.3821.3821.38-
Jul 05, 202421.4421.4421.4421.4421.44-
Jul 03, 202421.3321.3321.3321.3321.33-
Jul 02, 202421.1821.1821.1821.1821.18-
Jul 01, 202421.1021.1021.1021.1021.10-
Jun 28, 202421.2421.2421.2421.2421.24-
Jun 27, 202421.0921.0921.0921.0921.09-
Jun 26, 202420.9420.9420.9420.9420.94-
Jun 25, 202421.0921.0921.0921.0921.09-
Jun 24, 202421.2921.2921.2921.2921.29-
Jun 21, 202421.1421.1421.1421.1421.14-
Jun 20, 202421.0921.0921.0921.0921.09-
Jun 18, 202421.2121.2121.2121.2121.21-
Jun 17, 202421.2921.2921.2921.2921.29-
Jun 14, 202421.2821.2821.2821.2821.28-
Jun 13, 202421.3921.3921.3921.3921.39-
Jun 12, 202421.4921.4921.4921.4921.49-
Jun 11, 202421.1721.1721.1721.1721.17-
Jun 10, 202421.3921.3921.3921.3921.39-
Jun 07, 202421.6521.6521.6521.6521.65-
Jun 06, 202421.7921.7921.7921.7921.79-
Jun 05, 202421.7921.7921.7921.7921.79-
Jun 04, 202421.7021.7021.7021.7021.70-
Jun 03, 202421.8321.8321.8321.8321.83-
May 31, 202421.8321.8321.8321.8321.83-
May 30, 202421.6221.6221.6221.6221.62-
May 29, 202421.3421.3421.3421.3421.34-
May 28, 202421.5821.5821.5821.5821.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...