Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Third Avenue Real Estate Value Instl (TAREX)

22.11
+0.18
+(0.82%)
At close: 6:09:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202521.9321.9321.9321.9321.93-
Apr 11, 202521.4821.4821.4821.4821.48-
Apr 10, 202521.3521.3521.3521.3521.35-
Apr 9, 202521.8621.8621.8621.8621.86-
Apr 8, 202520.6820.6820.6820.6820.68-
Apr 7, 202521.0021.0021.0021.0021.00-
Apr 4, 202521.4421.4421.4421.4421.44-
Apr 3, 202522.5322.5322.5322.5322.53-
Apr 2, 202523.5023.5023.5023.5023.50-
Apr 1, 202523.3723.3723.3723.3723.37-
Mar 31, 202523.2323.2323.2323.2323.23-
Mar 28, 202523.2323.2323.2323.2323.23-
Mar 27, 202523.4723.4723.4723.4723.47-
Mar 26, 202523.5223.5223.5223.5223.52-
Mar 25, 202523.5523.5523.5523.5523.55-
Mar 24, 202523.6023.6023.6023.6023.60-
Mar 21, 202523.1723.1723.1723.1723.17-
Mar 20, 202523.4623.4623.4623.4623.46-
Mar 19, 202523.4623.4623.4623.4623.46-
Mar 18, 202523.2023.2023.2023.2023.20-
Mar 17, 202523.1923.1923.1923.1923.19-
Mar 14, 202522.8722.8722.8722.8722.87-
Mar 13, 202522.3022.3022.3022.3022.30-
Mar 12, 202522.7722.7722.7722.7722.77-
Mar 11, 202522.8022.8022.8022.8022.80-
Mar 10, 202522.8922.8922.8922.8922.89-
Mar 7, 202523.4323.4323.4323.4323.43-
Mar 6, 202523.4423.4423.4423.4423.44-
Mar 5, 202523.8423.8423.8423.8423.84-
Mar 4, 202523.4623.4623.4623.4623.46-
Mar 3, 202523.7623.7623.7623.7623.76-
Feb 28, 202523.9623.9623.9623.9623.96-
Feb 27, 202523.8923.8923.8923.8923.89-
Feb 26, 202524.0924.0924.0924.0924.09-
Feb 25, 202524.1024.1024.1024.1024.10-
Feb 24, 202523.9823.9823.9823.9823.98-
Feb 21, 202523.9023.9023.9023.9023.90-
Feb 20, 202524.3324.3324.3324.3324.33-
Feb 19, 202524.2724.2724.2724.2724.27-
Feb 18, 202524.5124.5124.5124.5124.51-
Feb 14, 202524.4724.4724.4724.4724.47-
Feb 13, 202524.3924.3924.3924.3924.39-
Feb 12, 202524.0824.0824.0824.0824.08-
Feb 11, 202524.1724.1724.1724.1724.17-
Feb 10, 202524.2024.2024.2024.2024.20-
Feb 7, 202524.1524.1524.1524.1524.15-
Feb 6, 202524.3824.3824.3824.3824.38-
Feb 5, 202524.4024.4024.4024.4024.40-
Feb 4, 202524.1424.1424.1424.1424.14-
Feb 3, 202523.9423.9423.9423.9423.94-
Jan 31, 202524.3124.3124.3124.3124.31-
Jan 30, 202524.4324.4324.4324.4324.43-
Jan 29, 202524.0824.0824.0824.0824.08-
Jan 28, 202524.4524.4524.4524.4524.45-
Jan 27, 202524.5824.5824.5824.5824.58-
Jan 24, 202524.2724.2724.2724.2724.27-
Jan 23, 202523.8723.8723.8723.8723.87-
Jan 22, 202523.7823.7823.7823.7823.78-
Jan 21, 202523.9723.9723.9723.9723.97-
Jan 17, 202523.7923.7923.7923.7923.79-
Jan 16, 202523.5223.5223.5223.5223.52-
Jan 15, 202523.3123.3123.3123.3123.31-
Jan 14, 202522.9022.9022.9022.9022.90-
Jan 13, 202522.5322.5322.5322.5322.53-
Jan 10, 202523.0623.0623.0623.0623.06-
Jan 8, 202523.0623.0623.0623.0623.06-
Jan 7, 202523.1023.1023.1023.1023.10-
Jan 6, 202523.3723.3723.3723.3723.37-
Jan 3, 202523.4123.4123.4123.4123.41-
Jan 2, 202523.1423.1423.1423.1423.14-
Dec 31, 202423.3423.3423.3423.3423.34-
Dec 30, 202423.1723.1723.1723.1723.17-
Dec 27, 202423.1523.1523.1523.1523.15-
Dec 26, 202423.3723.3723.3723.3723.37-
Dec 24, 202423.3423.3423.3423.3423.34-
Dec 23, 202423.2223.2223.2223.2223.22-
Dec 20, 202423.0123.0123.0123.0123.01-
Dec 19, 202422.7022.7022.7022.7022.70-
Dec 18, 202423.0223.0223.0223.0223.02-
Dec 17, 202423.7623.7623.7623.7623.76-
Dec 16, 202423.8323.8323.8323.8323.83-
Dec 13, 202423.8923.8923.8923.8923.89-
Dec 12, 202424.1224.1224.1224.1224.12-
Dec 11, 2024 0.19 Dividend
Dec 11, 202424.2924.2924.2924.2924.29-
Dec 11, 2024 1.34 Capital Gains
Dec 10, 202425.8125.8125.8125.8124.28-
Dec 9, 202425.9325.9325.9325.9324.40-
Dec 6, 202425.8225.8225.8225.8224.29-
Dec 5, 202425.8025.8025.8025.8024.27-
Dec 4, 202425.8825.8825.8825.8824.35-
Dec 3, 202425.9825.9825.9825.9824.44-
Dec 2, 202425.9525.9525.9525.9524.42-
Nov 29, 202426.1726.1726.1726.1724.62-
Nov 27, 202426.2926.2926.2926.2924.74-
Nov 26, 202426.0926.0926.0926.0924.55-
Nov 25, 202426.2926.2926.2926.2924.74-
Nov 22, 202425.6225.6225.6225.6224.11-
Nov 21, 202425.3625.3625.3625.3623.86-
Nov 20, 202425.2525.2525.2525.2523.76-
Nov 19, 202425.4425.4425.4425.4423.94-
Nov 18, 202425.4125.4125.4125.4123.91-
Nov 15, 202425.2825.2825.2825.2823.79-
Nov 14, 202425.3325.3325.3325.3323.83-
Nov 13, 202425.2825.2825.2825.2823.79-
Nov 12, 202425.3625.3625.3625.3623.86-
Nov 11, 202425.7725.7725.7725.7724.25-
Nov 8, 202425.5825.5825.5825.5824.07-
Nov 7, 202425.3925.3925.3925.3923.89-
Nov 6, 202425.1425.1425.1425.1423.65-
Nov 5, 202424.2724.2724.2724.2722.84-
Nov 4, 202423.9123.9123.9123.9122.50-
Nov 1, 202423.7523.7523.7523.7522.35-
Oct 31, 202423.8423.8423.8423.8422.43-
Oct 30, 202424.1224.1224.1224.1222.69-
Oct 29, 202423.9723.9723.9723.9722.55-
Oct 28, 202424.2724.2724.2724.2722.84-
Oct 25, 202424.1824.1824.1824.1822.75-
Oct 24, 202424.3824.3824.3824.3822.94-
Oct 23, 202424.1924.1924.1924.1922.76-
Oct 22, 202424.2224.2224.2224.2222.79-
Oct 21, 202424.3624.3624.3624.3622.92-
Oct 18, 202424.8824.8824.8824.8823.41-
Oct 17, 202424.7824.7824.7824.7823.31-
Oct 16, 202424.7824.7824.7824.7823.31-
Oct 15, 202424.3924.3924.3924.3922.95-
Oct 14, 202424.3424.3424.3424.3422.90-
Oct 11, 202424.2024.2024.2024.2022.77-
Oct 10, 202423.9323.9323.9323.9322.52-
Oct 9, 202423.9923.9923.9923.9922.57-
Oct 8, 202423.9123.9123.9123.9122.50-
Oct 7, 202424.0624.0624.0624.0622.64-
Oct 4, 202424.1824.1824.1824.1822.75-
Oct 3, 202424.2724.2724.2724.2722.84-
Oct 2, 202424.5724.5724.5724.5723.12-
Oct 1, 202424.5824.5824.5824.5823.13-
Sep 30, 202424.6924.6924.6924.6923.23-
Sep 27, 202424.6624.6624.6624.6623.20-
Sep 26, 202424.3624.3624.3624.3622.92-
Sep 25, 202424.1924.1924.1924.1922.76-
Sep 24, 202424.3724.3724.3724.3722.93-
Sep 23, 202424.2924.2924.2924.2922.85-
Sep 20, 202424.2424.2424.2424.2422.81-
Sep 19, 202424.5424.5424.5424.5423.09-
Sep 18, 202424.1624.1624.1624.1622.73-
Sep 17, 202424.2324.2324.2324.2322.80-
Sep 16, 202424.2724.2724.2724.2722.84-
Sep 13, 202424.1424.1424.1424.1422.71-
Sep 12, 202423.8423.8423.8423.8422.43-
Sep 11, 202423.5823.5823.5823.5822.19-
Sep 10, 202423.7323.7323.7323.7322.33-
Sep 9, 202423.6523.6523.6523.6522.25-
Sep 6, 202423.4323.4323.4323.4322.04-
Sep 5, 202423.4623.4623.4623.4622.07-
Sep 4, 202423.3823.3823.3823.3822.00-
Sep 3, 202423.3823.3823.3823.3822.00-
Aug 30, 202423.6823.6823.6823.6822.28-
Aug 29, 202423.4723.4723.4723.4722.08-
Aug 28, 202423.5023.5023.5023.5022.11-
Aug 27, 202423.6323.6323.6323.6322.23-
Aug 26, 202423.7123.7123.7123.7122.31-
Aug 23, 202423.7723.7723.7723.7722.36-
Aug 22, 202423.2123.2123.2123.2121.84-
Aug 21, 202423.1923.1923.1923.1921.82-
Aug 20, 202422.9222.9222.9222.9221.56-
Aug 19, 202423.0323.0323.0323.0321.67-
Aug 16, 202422.7822.7822.7822.7821.43-
Aug 15, 202422.7822.7822.7822.7821.43-
Aug 14, 202422.6722.6722.6722.6721.33-
Aug 13, 202422.6422.6422.6422.6421.30-
Aug 12, 202422.3722.3722.3722.3721.05-
Aug 9, 202422.5722.5722.5722.5721.24-
Aug 8, 202422.4922.4922.4922.4921.16-
Aug 7, 202422.1922.1922.1922.1920.88-
Aug 6, 202422.4222.4222.4222.4221.09-
Aug 5, 202422.2222.2222.2222.2220.91-
Aug 2, 202422.8222.8222.8222.8221.47-
Aug 1, 202423.0923.0923.0923.0921.72-
Jul 31, 202423.3823.3823.3823.3822.00-
Jul 30, 202423.3423.3423.3423.3421.96-
Jul 29, 202423.2723.2723.2723.2721.89-
Jul 26, 202423.2223.2223.2223.2221.85-
Jul 25, 202422.7722.7722.7722.7721.42-
Jul 24, 202422.6722.6722.6722.6721.33-
Jul 23, 202423.0423.0423.0423.0421.68-
Jul 22, 202423.1023.1023.1023.1021.73-
Jul 19, 202422.9822.9822.9822.9821.62-
Jul 18, 202423.0423.0423.0423.0421.68-
Jul 17, 202423.0823.0823.0823.0821.72-
Jul 16, 202423.1223.1223.1223.1221.75-
Jul 15, 202422.6522.6522.6522.6521.31-
Jul 12, 202422.5722.5722.5722.5721.24-
Jul 11, 202422.2722.2722.2722.2720.95-
Jul 10, 202421.6921.6921.6921.6920.41-
Jul 9, 202421.4321.4321.4321.4320.16-
Jul 8, 202421.4821.4821.4821.4820.21-
Jul 5, 202421.5321.5321.5321.5320.26-
Jul 3, 202421.4221.4221.4221.4220.15-
Jul 2, 202421.2821.2821.2821.2820.02-
Jul 1, 202421.1921.1921.1921.1919.94-
Jun 28, 202421.3321.3321.3321.3320.07-
Jun 27, 202421.1821.1821.1821.1819.93-
Jun 26, 202421.0321.0321.0321.0319.79-
Jun 25, 202421.1821.1821.1821.1819.93-
Jun 24, 202421.3821.3821.3821.3820.12-
Jun 21, 202421.2321.2321.2321.2319.97-
Jun 20, 202421.1821.1821.1821.1819.93-
Jun 18, 202421.3021.3021.3021.3020.04-
Jun 17, 202421.3821.3821.3821.3820.12-
Jun 14, 202421.3721.3721.3721.3720.11-
Jun 13, 202421.4821.4821.4821.4820.21-
Jun 12, 202421.5821.5821.5821.5820.30-
Jun 11, 202421.2621.2621.2621.2620.00-
Jun 10, 202421.4821.4821.4821.4820.21-
Jun 7, 202421.4321.4321.4321.4320.16-
Jun 6, 202421.8821.8821.8821.8820.59-
Jun 5, 202421.8821.8821.8821.8820.59-
Jun 4, 202421.7921.7921.7921.7920.50-
Jun 3, 202421.9221.9221.9221.9220.62-
May 31, 202421.9221.9221.9221.9220.62-
May 30, 202421.7121.7121.7121.7120.43-
May 29, 202421.4221.4221.4221.4220.15-
May 28, 202421.6721.6721.6721.6720.39-
May 24, 202421.7721.7721.7721.7720.48-
May 23, 202421.6321.6321.6321.6320.35-
May 22, 202421.9421.9421.9421.9420.64-
May 21, 202422.1622.1622.1622.1620.85-
May 20, 202422.2522.2522.2522.2520.93-
May 17, 202422.2922.2922.2922.2920.97-
May 16, 202422.2622.2622.2622.2620.94-
May 15, 202422.3522.3522.3522.3521.03-
May 14, 202421.9021.9021.9021.9020.61-
May 13, 202421.7521.7521.7521.7520.46-
May 10, 202421.8121.8121.8121.8120.52-
May 9, 202421.7921.7921.7921.7920.50-
May 8, 202421.6121.6121.6121.6120.33-
May 7, 202421.6921.6921.6921.6920.41-
May 6, 202421.5921.5921.5921.5920.31-
May 3, 202421.3921.3921.3921.3920.13-
May 2, 202421.2021.2021.2021.2019.95-
May 1, 202420.8620.8620.8620.8619.63-
Apr 30, 202420.7220.7220.7220.7219.49-
Apr 29, 202421.1621.1621.1621.1619.91-
Apr 26, 202421.0021.0021.0021.0019.76-
Apr 25, 202420.8920.8920.8920.8919.65-
Apr 24, 202420.9520.9520.9520.9519.71-
Apr 23, 202421.0721.0721.0721.0719.82-
Apr 22, 202420.8020.8020.8020.8019.57-
Apr 19, 202420.6220.6220.6220.6219.40-
Apr 18, 202420.6320.6320.6320.6319.41-
Apr 17, 202420.6320.6320.6320.6319.41-
Apr 16, 202420.7220.7220.7220.7219.49-

Related Tickers