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

Nasdaq - Delayed Quote USD

Third Avenue Real Estate Value Fund (TVRVX)

22.02
+0.18
+(0.82%)
At close: 6:07:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202521.8421.8421.8421.8421.84-
Apr 11, 202521.3921.3921.3921.3921.39-
Apr 10, 202521.2621.2621.2621.2621.26-
Apr 9, 202521.7621.7621.7621.7621.76-
Apr 8, 202520.5920.5920.5920.5920.59-
Apr 7, 202520.9220.9220.9220.9220.92-
Apr 4, 202521.3521.3521.3521.3521.35-
Apr 3, 202522.4422.4422.4422.4422.44-
Apr 2, 202523.4023.4023.4023.4023.40-
Apr 1, 202523.2723.2723.2723.2723.27-
Mar 31, 202523.1423.1423.1423.1423.14-
Mar 28, 202523.1323.1323.1323.1323.13-
Mar 27, 202523.3723.3723.3723.3723.37-
Mar 26, 202523.4223.4223.4223.4223.42-
Mar 25, 202523.4623.4623.4623.4623.46-
Mar 24, 202523.5023.5023.5023.5023.50-
Mar 21, 202523.0823.0823.0823.0823.08-
Mar 20, 202523.3723.3723.3723.3723.37-
Mar 19, 202523.3723.3723.3723.3723.37-
Mar 18, 202523.1023.1023.1023.1023.10-
Mar 17, 202523.0923.0923.0923.0923.09-
Mar 14, 202522.7722.7722.7722.7722.77-
Mar 13, 202522.2122.2122.2122.2122.21-
Mar 12, 202522.6822.6822.6822.6822.68-
Mar 11, 202522.7122.7122.7122.7122.71-
Mar 10, 202522.8022.8022.8022.8022.80-
Mar 7, 202523.3423.3423.3423.3423.34-
Mar 6, 202523.3523.3523.3523.3523.35-
Mar 5, 202523.7423.7423.7423.7423.74-
Mar 4, 202523.3623.3623.3623.3623.36-
Mar 3, 202523.6623.6623.6623.6623.66-
Feb 28, 202523.8723.8723.8723.8723.87-
Feb 27, 202523.7923.7923.7923.7923.79-
Feb 26, 202523.9923.9923.9923.9923.99-
Feb 25, 202524.0124.0124.0124.0124.01-
Feb 24, 202523.8923.8923.8923.8923.89-
Feb 21, 202523.8023.8023.8023.8023.80-
Feb 20, 202524.2324.2324.2324.2324.23-
Feb 19, 202524.1824.1824.1824.1824.18-
Feb 18, 202524.4224.4224.4224.4224.42-
Feb 14, 202524.3824.3824.3824.3824.38-
Feb 13, 202524.2924.2924.2924.2924.29-
Feb 12, 202523.9923.9923.9923.9923.99-
Feb 11, 202524.0824.0824.0824.0824.08-
Feb 10, 202524.1124.1124.1124.1124.11-
Feb 7, 202524.0624.0624.0624.0624.06-
Feb 6, 202524.2924.2924.2924.2924.29-
Feb 5, 202524.3024.3024.3024.3024.30-
Feb 4, 202524.0524.0524.0524.0524.05-
Feb 3, 202523.8523.8523.8523.8523.85-
Jan 31, 202524.2224.2224.2224.2224.22-
Jan 30, 202524.3424.3424.3424.3424.34-
Jan 29, 202523.9923.9923.9923.9923.99-
Jan 28, 202524.3624.3624.3624.3624.36-
Jan 27, 202524.4824.4824.4824.4824.48-
Jan 24, 202524.1824.1824.1824.1824.18-
Jan 23, 202523.7823.7823.7823.7823.78-
Jan 22, 202523.6923.6923.6923.6923.69-
Jan 21, 202523.8823.8823.8823.8823.88-
Jan 17, 202523.7123.7123.7123.7123.71-
Jan 16, 202523.4323.4323.4323.4323.43-
Jan 15, 202523.2323.2323.2323.2323.23-
Jan 14, 202522.8222.8222.8222.8222.82-
Jan 13, 202522.4422.4422.4422.4422.44-
Jan 10, 202522.4722.4722.4722.4722.47-
Jan 8, 202522.9822.9822.9822.9822.98-
Jan 7, 202523.0223.0223.0223.0223.02-
Jan 6, 202523.2923.2923.2923.2923.29-
Jan 3, 202523.3323.3323.3323.3323.33-
Jan 2, 202523.0623.0623.0623.0623.06-
Dec 31, 202423.2623.2623.2623.2623.26-
Dec 30, 202423.0823.0823.0823.0823.08-
Dec 27, 202423.0723.0723.0723.0723.07-
Dec 26, 202423.2923.2923.2923.2923.29-
Dec 24, 202423.2623.2623.2623.2623.26-
Dec 23, 202423.1423.1423.1423.1423.14-
Dec 20, 202422.9322.9322.9322.9322.93-
Dec 19, 202422.6222.6222.6222.6222.62-
Dec 18, 202422.9422.9422.9422.9422.94-
Dec 17, 202423.6823.6823.6823.6823.68-
Dec 16, 202423.7523.7523.7523.7523.75-
Dec 13, 202423.8123.8123.8123.8123.81-
Dec 12, 202424.0424.0424.0424.0424.04-
Dec 11, 2024 0.13 Dividend
Dec 11, 202424.2024.2024.2024.2024.20-
Dec 11, 2024 1.34 Capital Gains
Dec 10, 202425.6725.6725.6725.6724.20-
Dec 9, 202425.7925.7925.7925.7924.31-
Dec 6, 202425.6825.6825.6825.6824.21-
Dec 5, 202425.6625.6625.6625.6624.19-
Dec 4, 202425.7425.7425.7425.7424.27-
Dec 3, 202425.8425.8425.8425.8424.36-
Dec 2, 202425.8125.8125.8125.8124.33-
Nov 29, 202426.0326.0326.0326.0324.54-
Nov 27, 202426.1526.1526.1526.1524.65-
Nov 26, 202425.9625.9625.9625.9624.47-
Nov 25, 202426.1526.1526.1526.1524.65-
Nov 22, 202425.4825.4825.4825.4824.02-
Nov 21, 202425.2325.2325.2325.2323.79-
Nov 20, 202425.1125.1125.1125.1123.67-
Nov 19, 202425.3125.3125.3125.3123.86-
Nov 18, 202425.2825.2825.2825.2823.83-
Nov 15, 202425.1525.1525.1525.1523.71-
Nov 14, 202425.1925.1925.1925.1923.75-
Nov 13, 202425.1525.1525.1525.1523.71-
Nov 12, 202425.2325.2325.2325.2323.79-
Nov 11, 202425.6325.6325.6325.6324.16-
Nov 8, 202425.4525.4525.4525.4523.99-
Nov 7, 202425.2625.2625.2625.2623.81-
Nov 6, 202425.0125.0125.0125.0123.58-
Nov 5, 202424.1424.1424.1424.1422.76-
Nov 4, 202423.7923.7923.7923.7922.43-
Nov 1, 202423.6323.6323.6323.6322.28-
Oct 31, 202423.7223.7223.7223.7222.36-
Oct 30, 202424.0024.0024.0024.0022.63-
Oct 29, 202423.8523.8523.8523.8522.48-
Oct 28, 202424.1524.1524.1524.1522.77-
Oct 25, 202424.0624.0624.0624.0622.68-
Oct 24, 202424.2524.2524.2524.2522.86-
Oct 23, 202424.0724.0724.0724.0722.69-
Oct 22, 202424.1024.1024.1024.1022.72-
Oct 21, 202424.2424.2424.2424.2422.85-
Oct 18, 202424.7624.7624.7624.7623.34-
Oct 17, 202424.6624.6624.6624.6623.25-
Oct 16, 202424.6624.6624.6624.6623.25-
Oct 15, 202424.2624.2624.2624.2622.87-
Oct 14, 202424.2224.2224.2224.2222.83-
Oct 11, 202424.0824.0824.0824.0822.70-
Oct 10, 202423.8123.8123.8123.8122.45-
Oct 9, 202423.8723.8723.8723.8722.50-
Oct 8, 202423.8023.8023.8023.8022.44-
Oct 7, 202423.9423.9423.9423.9422.57-
Oct 4, 202424.0624.0624.0624.0622.68-
Oct 3, 202424.1524.1524.1524.1522.77-
Oct 2, 202424.4524.4524.4524.4523.05-
Oct 1, 202424.4624.4624.4624.4623.06-
Sep 30, 202424.5724.5724.5724.5723.16-
Sep 27, 202424.5424.5424.5424.5423.13-
Sep 26, 202424.2424.2424.2424.2422.85-
Sep 25, 202424.0824.0824.0824.0822.70-
Sep 24, 202424.2524.2524.2524.2522.86-
Sep 23, 202424.1724.1724.1724.1722.79-
Sep 20, 202424.1224.1224.1224.1222.74-
Sep 19, 202424.4224.4224.4224.4223.02-
Sep 18, 202424.0424.0424.0424.0422.66-
Sep 17, 202424.1224.1224.1224.1222.74-
Sep 16, 202424.1524.1524.1524.1522.77-
Sep 13, 202424.0224.0224.0224.0222.64-
Sep 12, 202423.7323.7323.7323.7322.37-
Sep 11, 202423.4723.4723.4723.4722.13-
Sep 10, 202423.6223.6223.6223.6222.27-
Sep 9, 202423.5423.5423.5423.5422.19-
Sep 6, 202423.3223.3223.3223.3221.98-
Sep 5, 202423.3423.3423.3423.3422.00-
Sep 4, 202423.2723.2723.2723.2721.94-
Sep 3, 202423.2723.2723.2723.2721.94-
Aug 30, 202423.5623.5623.5623.5622.21-
Aug 29, 202423.3623.3623.3623.3622.02-
Aug 28, 202423.3923.3923.3923.3922.05-
Aug 27, 202423.5223.5223.5223.5222.17-
Aug 26, 202423.6023.6023.6023.6022.25-
Aug 23, 202423.6623.6623.6623.6622.31-
Aug 22, 202423.1023.1023.1023.1021.78-
Aug 21, 202423.0823.0823.0823.0821.76-
Aug 20, 202422.8122.8122.8122.8121.50-
Aug 19, 202422.9322.9322.9322.9321.62-
Aug 16, 202422.6822.6822.6822.6821.38-
Aug 15, 202422.6822.6822.6822.6821.38-
Aug 14, 202422.5722.5722.5722.5721.28-
Aug 13, 202422.5422.5422.5422.5421.25-
Aug 12, 202422.2722.2722.2722.2720.99-
Aug 9, 202422.4722.4722.4722.4721.18-
Aug 8, 202422.3922.3922.3922.3921.11-
Aug 7, 202422.0922.0922.0922.0920.83-
Aug 6, 202422.3222.3222.3222.3221.04-
Aug 5, 202422.1222.1222.1222.1220.85-
Aug 2, 202422.7122.7122.7122.7121.41-
Aug 1, 202422.9922.9922.9922.9921.67-
Jul 31, 202423.2823.2823.2823.2821.95-
Jul 30, 202423.2423.2423.2423.2421.91-
Jul 29, 202423.1723.1723.1723.1721.84-
Jul 26, 202423.1223.1223.1223.1221.80-
Jul 25, 202422.6722.6722.6722.6721.37-
Jul 24, 202422.5722.5722.5722.5721.28-
Jul 23, 202422.9422.9422.9422.9421.63-
Jul 22, 202423.0023.0023.0023.0021.68-
Jul 19, 202422.8822.8822.8822.8821.57-
Jul 18, 202422.9422.9422.9422.9421.63-
Jul 17, 202422.9822.9822.9822.9821.66-
Jul 16, 202423.0223.0223.0223.0221.70-
Jul 15, 202422.5522.5522.5522.5521.26-
Jul 12, 202422.4722.4722.4722.4721.18-
Jul 11, 202422.1822.1822.1822.1820.91-
Jul 10, 202421.6021.6021.6021.6020.36-
Jul 9, 202421.3421.3421.3421.3420.12-
Jul 8, 202421.3821.3821.3821.3820.16-
Jul 5, 202421.4421.4421.4421.4420.21-
Jul 3, 202421.3321.3321.3321.3320.11-
Jul 2, 202421.1821.1821.1821.1819.97-
Jul 1, 202421.1021.1021.1021.1019.89-
Jun 28, 202421.2421.2421.2421.2420.02-
Jun 27, 202421.0921.0921.0921.0919.88-
Jun 26, 202420.9420.9420.9420.9419.74-
Jun 25, 202421.0921.0921.0921.0919.88-
Jun 24, 202421.2921.2921.2921.2920.07-
Jun 21, 202421.1421.1421.1421.1419.93-
Jun 20, 202421.0921.0921.0921.0919.88-
Jun 18, 202421.2121.2121.2121.2120.00-
Jun 17, 202421.2921.2921.2921.2920.07-
Jun 14, 202421.2821.2821.2821.2820.06-
Jun 13, 202421.3921.3921.3921.3920.17-
Jun 12, 202421.4921.4921.4921.4920.26-
Jun 11, 202421.1721.1721.1721.1719.96-
Jun 10, 202421.3921.3921.3921.3920.17-
Jun 7, 202421.6521.6521.6521.6520.41-
Jun 6, 202421.7921.7921.7921.7920.54-
Jun 5, 202421.7921.7921.7921.7920.54-
Jun 4, 202421.7021.7021.7021.7020.46-
Jun 3, 202421.8321.8321.8321.8320.58-
May 31, 202421.8321.8321.8321.8320.58-
May 30, 202421.6221.6221.6221.6220.38-
May 29, 202421.3421.3421.3421.3420.12-
May 28, 202421.5821.5821.5821.5820.34-
May 24, 202421.6821.6821.6821.6820.44-
May 23, 202421.5521.5521.5521.5520.32-
May 22, 202421.8621.8621.8621.8620.61-
May 21, 202422.0822.0822.0822.0820.82-
May 20, 202422.1622.1622.1622.1620.89-
May 17, 202422.2022.2022.2022.2020.93-
May 16, 202422.1722.1722.1722.1720.90-
May 15, 202422.2622.2622.2622.2620.99-
May 14, 202421.8121.8121.8121.8120.56-
May 13, 202421.6721.6721.6721.6720.43-
May 10, 202421.7321.7321.7321.7320.49-
May 9, 202421.7121.7121.7121.7120.47-
May 8, 202421.5221.5221.5221.5220.29-
May 7, 202421.6021.6021.6021.6020.36-
May 6, 202421.5121.5121.5121.5120.28-
May 3, 202421.3021.3021.3021.3020.08-
May 2, 202421.1221.1221.1221.1219.91-
May 1, 202420.7820.7820.7820.7819.59-
Apr 30, 202420.6420.6420.6420.6419.46-
Apr 29, 202421.0821.0821.0821.0819.87-
Apr 26, 202420.9220.9220.9220.9219.72-
Apr 25, 202420.8120.8120.8120.8119.62-
Apr 24, 202420.8820.8820.8820.8819.68-
Apr 23, 202420.9920.9920.9920.9919.79-
Apr 22, 202420.7220.7220.7220.7219.53-
Apr 19, 202420.5420.5420.5420.5419.36-
Apr 18, 202420.5520.5520.5520.5519.37-
Apr 17, 202420.5620.5620.5620.5619.38-
Apr 16, 202420.6520.6520.6520.6519.47-

Related Tickers