Canada markets close in 6 hours 3 minutes

Third Avenue Real Estate Value Instl (TAREX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.89-0.06 (-0.29%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 202420.8920.8920.8920.8920.89-
Apr 24, 202420.9520.9520.9520.9520.95-
Apr 23, 202421.0721.0721.0721.0721.07-
Apr 22, 202420.8020.8020.8020.8020.80-
Apr 19, 202420.6220.6220.6220.6220.62-
Apr 18, 202420.6320.6320.6320.6320.63-
Apr 17, 202420.6320.6320.6320.6320.63-
Apr 16, 202420.7220.7220.7220.7220.72-
Apr 15, 202420.9520.9520.9520.9520.95-
Apr 12, 202421.3921.3921.3921.3921.39-
Apr 11, 202421.3921.3921.3921.3921.39-
Apr 10, 202421.3121.3121.3121.3121.31-
Apr 09, 202422.0522.0522.0522.0522.05-
Apr 08, 202421.9321.9321.9321.9321.93-
Apr 05, 202421.8121.8121.8121.8121.81-
Apr 04, 202421.7021.7021.7021.7021.70-
Apr 03, 202421.7821.7821.7821.7821.78-
Apr 02, 202421.7621.7621.7621.7621.76-
Apr 01, 202422.0522.0522.0522.0522.05-
Mar 28, 202422.3022.3022.3022.3022.30-
Mar 27, 202422.1822.1822.1822.1822.18-
Mar 26, 202421.9721.9721.9721.9721.97-
Mar 25, 202422.1022.1022.1022.1022.10-
Mar 22, 202422.2222.2222.2222.2222.22-
Mar 21, 202422.4522.4522.4522.4522.45-
Mar 20, 202422.2322.2322.2322.2322.23-
Mar 19, 202421.8621.8621.8621.8621.86-
Mar 18, 202421.7721.7721.7721.7721.77-
Mar 15, 202421.8121.8121.8121.8121.81-
Mar 14, 202421.8721.8721.8721.8721.87-
Mar 13, 202422.2722.2722.2722.2722.27-
Mar 12, 202422.2222.2222.2222.2222.22-
Mar 11, 202422.2222.2222.2222.2222.22-
Mar 08, 202422.2422.2422.2422.2422.24-
Mar 07, 202422.1722.1722.1722.1722.17-
Mar 06, 202421.9621.9621.9621.9621.96-
Mar 05, 202421.8721.8721.8721.8721.87-
Mar 04, 202421.9121.9121.9121.9121.91-
Mar 01, 202421.8721.8721.8721.8721.87-
Feb 29, 202421.7121.7121.7121.7121.71-
Feb 28, 202421.4821.4821.4821.4821.48-
Feb 27, 202421.5021.5021.5021.5021.50-
Feb 26, 202421.4921.4921.4921.4921.49-
Feb 23, 202421.6621.6621.6621.6621.66-
Feb 22, 202421.6521.6521.6521.6521.65-
Feb 21, 202421.6121.6121.6121.6121.61-
Feb 20, 202421.5821.5821.5821.5821.58-
Feb 16, 202421.6121.6121.6121.6121.61-
Feb 15, 202421.7521.7521.7521.7521.75-
Feb 14, 202421.3021.3021.3021.3021.30-
Feb 13, 202421.0721.0721.0721.0721.07-
Feb 12, 202421.5221.5221.5221.5221.52-
Feb 09, 202421.3721.3721.3721.3721.37-
Feb 08, 202421.3121.3121.3121.3121.31-
Feb 07, 202421.2521.2521.2521.2521.25-
Feb 06, 202421.2221.2221.2221.2221.22-
Feb 05, 202421.0821.0821.0821.0821.08-
Feb 02, 202421.4221.4221.4221.4221.42-
Feb 01, 202421.5321.5321.5321.5321.53-
Jan 31, 202421.2521.2521.2521.2521.25-
Jan 30, 202421.4121.4121.4121.4121.41-
Jan 29, 202421.4721.4721.4721.4721.47-
Jan 26, 202421.3121.3121.3121.3121.31-
Jan 25, 202421.3421.3421.3421.3421.34-
Jan 24, 202421.1821.1821.1821.1821.18-
Jan 23, 202421.2921.2921.2921.2921.29-
Jan 22, 202421.6321.6321.6321.6321.63-
Jan 19, 202421.3221.3221.3221.3221.32-
Jan 18, 202420.9920.9920.9920.9920.99-
Jan 17, 202420.9220.9220.9220.9220.92-
Jan 16, 202421.1521.1521.1521.1521.15-
Jan 12, 202421.2721.2721.2721.2721.27-
Jan 11, 202421.2321.2321.2321.2321.23-
Jan 10, 202421.3121.3121.3121.3121.31-
Jan 09, 202421.1221.1221.1221.1221.12-
Jan 08, 202421.2821.2821.2821.2821.28-
Jan 05, 202421.0221.0221.0221.0221.02-
Jan 04, 202421.0121.0121.0121.0121.01-
Jan 03, 202421.0721.0721.0721.0721.07-
Jan 02, 202421.5121.5121.5121.5121.51-
Dec 29, 202321.6921.6921.6921.6921.69-
Dec 28, 202321.8621.8621.8621.8621.86-
Dec 27, 202321.9021.9021.9021.9021.90-
Dec 26, 202321.6221.6221.6221.6221.62-
Dec 22, 202321.4421.4421.4421.4421.44-
Dec 21, 202321.3421.3421.3421.3421.34-
Dec 20, 202321.0721.0721.0721.0721.07-
Dec 19, 202321.1421.1421.1421.1421.14-
Dec 18, 202320.9420.9420.9420.9420.94-
Dec 15, 202320.9720.9720.9720.9720.97-
Dec 14, 202321.2921.2921.2921.2921.29-
Dec 13, 202320.4820.4820.4820.4820.48-
Dec 13, 20230.29 Dividend
Dec 13, 20230.856 Capital Gain
Dec 12, 202320.9820.9820.9820.9819.83-
Dec 11, 202320.9520.9520.9520.9519.81-
Dec 08, 202320.8420.8420.8420.8419.70-
Dec 07, 202320.7620.7620.7620.7619.63-
Dec 06, 202320.6120.6120.6120.6119.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...