Canada markets open in 8 hours 59 minutes

Third Avenue Value Z (TAVZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
72.85-0.20 (-0.27%)
At close: 08:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202472.8572.8572.8572.8572.85-
May 15, 202473.0573.0573.0573.0573.05-
May 14, 202473.1173.1173.1173.1173.11-
May 13, 202472.4872.4872.4872.4872.48-
May 10, 202472.2872.2872.2872.2872.28-
May 09, 202472.0472.0472.0472.0472.04-
May 08, 202471.3971.3971.3971.3971.39-
May 07, 202471.4671.4671.4671.4671.46-
May 06, 202471.5771.5771.5771.5771.57-
May 03, 202470.8170.8170.8170.8170.81-
May 02, 202469.7869.7869.7869.7869.78-
May 01, 202469.0369.0369.0369.0369.03-
Apr 30, 202469.1469.1469.1469.1469.14-
Apr 29, 202470.9670.9670.9670.9670.96-
Apr 26, 202470.9570.9570.9570.9570.95-
Apr 25, 202470.2370.2370.2370.2370.23-
Apr 24, 202469.4369.4369.4369.4369.43-
Apr 23, 202469.7169.7169.7169.7169.71-
Apr 22, 202469.3969.3969.3969.3969.39-
Apr 19, 202468.9968.9968.9968.9968.99-
Apr 18, 202468.9968.9968.9968.9968.99-
Apr 17, 202468.5968.5968.5968.5968.59-
Apr 16, 202468.8168.8168.8168.8168.81-
Apr 15, 202469.0169.0169.0169.0169.01-
Apr 12, 202470.8270.8270.8270.8270.82-
Apr 11, 202470.8270.8270.8270.8270.82-
Apr 10, 202470.7670.7670.7670.7670.76-
Apr 09, 202471.4171.4171.4171.4171.41-
Apr 08, 202471.0371.0371.0371.0371.03-
Apr 05, 202470.3970.3970.3970.3970.39-
Apr 04, 202470.3870.3870.3870.3870.38-
Apr 03, 202470.5070.5070.5070.5070.50-
Apr 02, 202469.7169.7169.7169.7169.71-
Apr 01, 202469.7369.7369.7369.7369.73-
Mar 28, 202470.0570.0570.0570.0570.05-
Mar 27, 202469.5369.5369.5369.5369.53-
Mar 26, 202468.7568.7568.7568.7568.75-
Mar 25, 202468.5468.5468.5468.5468.54-
Mar 22, 202468.2868.2868.2868.2868.28-
Mar 21, 202468.5968.5968.5968.5968.59-
Mar 20, 202468.3668.3668.3668.3668.36-
Mar 19, 202467.7667.7667.7667.7667.76-
Mar 18, 202467.3867.3867.3867.3867.38-
Mar 15, 202467.5867.5867.5867.5867.58-
Mar 14, 202467.1267.1267.1267.1267.12-
Mar 13, 202467.7267.7267.7267.7267.72-
Mar 12, 202467.1167.1167.1167.1167.11-
Mar 11, 202466.7866.7866.7866.7866.78-
Mar 08, 202467.0267.0267.0267.0267.02-
Mar 07, 202467.1267.1267.1267.1267.12-
Mar 06, 202466.3866.3866.3866.3866.38-
Mar 05, 202465.7865.7865.7865.7865.78-
Mar 04, 202465.9865.9865.9865.9865.98-
Mar 01, 202465.7765.7765.7765.7765.77-
Feb 29, 202464.9064.9064.9064.9064.90-
Feb 28, 202464.5664.5664.5664.5664.56-
Feb 27, 202465.2865.2865.2865.2865.28-
Feb 26, 202465.0765.0765.0765.0765.07-
Feb 23, 202465.3565.3565.3565.3565.35-
Feb 22, 202465.5565.5565.5565.5565.55-
Feb 21, 202464.8264.8264.8264.8264.82-
Feb 20, 202464.3764.3764.3764.3764.37-
Feb 16, 202464.4064.4064.4064.4064.40-
Feb 15, 202464.5764.5764.5764.5764.57-
Feb 14, 202463.7763.7763.7763.7763.77-
Feb 13, 202463.1963.1963.1963.1963.19-
Feb 12, 202464.1064.1064.1064.1064.10-
Feb 09, 202463.5263.5263.5263.5263.52-
Feb 08, 202463.3263.3263.3263.3263.32-
Feb 07, 202463.3663.3663.3663.3663.36-
Feb 06, 202463.4363.4363.4363.4363.43-
Feb 05, 202463.1763.1763.1763.1763.17-
Feb 02, 202463.9863.9863.9863.9863.98-
Feb 01, 202464.5364.5364.5364.5364.53-
Jan 31, 202463.9863.9863.9863.9863.98-
Jan 30, 202464.5264.5264.5264.5264.52-
Jan 29, 202464.9064.9064.9064.9064.90-
Jan 26, 202464.7564.7564.7564.7564.75-
Jan 25, 202464.4764.4764.4764.4764.47-
Jan 24, 202464.3164.3164.3164.3164.31-
Jan 23, 202463.8963.8963.8963.8963.89-
Jan 22, 202463.6263.6263.6263.6263.62-
Jan 19, 202463.6363.6363.6363.6363.63-
Jan 18, 202463.1163.1163.1163.1163.11-
Jan 17, 202462.6962.6962.6962.6962.69-
Jan 16, 202463.0463.0463.0463.0463.04-
Jan 12, 202464.0964.0964.0964.0964.09-
Jan 11, 202464.1464.1464.1464.1464.14-
Jan 10, 202464.1664.1664.1664.1664.16-
Jan 09, 202464.4564.4564.4564.4564.45-
Jan 08, 202464.8764.8764.8764.8764.87-
Jan 05, 202464.6864.6864.6864.6864.68-
Jan 04, 202464.3064.3064.3064.3064.30-
Jan 03, 202463.9063.9063.9063.9063.90-
Jan 02, 202464.1864.1864.1864.1864.18-
Dec 29, 202364.5064.5064.5064.5064.50-
Dec 28, 202364.5664.5664.5664.5664.56-
Dec 27, 202365.0865.0865.0865.0865.08-
Dec 26, 202364.8164.8164.8164.8164.81-
Dec 22, 202364.1764.1764.1764.1764.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...