Canada markets close in 48 minutes

Third Avenue Real Estate Value Investor (TVRVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.99+0.27 (+1.30%)
As of 08:05AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 202420.9920.9920.9920.9920.99-
Apr 22, 202420.7220.7220.7220.7220.72-
Apr 19, 202420.5420.5420.5420.5420.54-
Apr 18, 202420.5520.5520.5520.5520.55-
Apr 17, 202420.5620.5620.5620.5620.56-
Apr 16, 202420.6520.6520.6520.6520.65-
Apr 15, 202420.8720.8720.8720.8720.87-
Apr 12, 202421.3121.3121.3121.3121.31-
Apr 11, 202421.3121.3121.3121.3121.31-
Apr 10, 202421.2321.2321.2321.2321.23-
Apr 09, 202421.9721.9721.9721.9721.97-
Apr 08, 202421.8521.8521.8521.8521.85-
Apr 05, 202421.7321.7321.7321.7321.73-
Apr 04, 202421.6221.6221.6221.6221.62-
Apr 03, 202421.7021.7021.7021.7021.70-
Apr 02, 202421.6821.6821.6821.6821.68-
Apr 01, 202421.9721.9721.9721.9721.97-
Mar 28, 202422.2222.2222.2222.2222.22-
Mar 27, 202422.1022.1022.1022.1022.10-
Mar 26, 202421.8921.8921.8921.8921.89-
Mar 25, 202422.0222.0222.0222.0222.02-
Mar 22, 202422.1422.1422.1422.1422.14-
Mar 21, 202422.3722.3722.3722.3722.37-
Mar 20, 202422.1522.1522.1522.1522.15-
Mar 19, 202421.7821.7821.7821.7821.78-
Mar 18, 202421.7021.7021.7021.7021.70-
Mar 15, 202421.7321.7321.7321.7321.73-
Mar 14, 202421.7921.7921.7921.7921.79-
Mar 13, 202422.1922.1922.1922.1922.19-
Mar 12, 202422.1422.1422.1422.1422.14-
Mar 11, 202422.1522.1522.1522.1522.15-
Mar 08, 202422.1622.1622.1622.1622.16-
Mar 07, 202422.1022.1022.1022.1022.10-
Mar 06, 202421.8821.8821.8821.8821.88-
Mar 05, 202421.7921.7921.7921.7921.79-
Mar 04, 202421.8421.8421.8421.8421.84-
Mar 01, 202421.7921.7921.7921.7921.79-
Feb 29, 202421.6421.6421.6421.6421.64-
Feb 28, 202421.4021.4021.4021.4021.40-
Feb 27, 202421.4221.4221.4221.4221.42-
Feb 26, 202421.4121.4121.4121.4121.41-
Feb 23, 202421.5921.5921.5921.5921.59-
Feb 22, 202421.5821.5821.5821.5821.58-
Feb 21, 202421.5421.5421.5421.5421.54-
Feb 20, 202421.5021.5021.5021.5021.50-
Feb 16, 202421.5421.5421.5421.5421.54-
Feb 15, 202421.6821.6821.6821.6821.68-
Feb 14, 202421.2321.2321.2321.2321.23-
Feb 13, 202421.0021.0021.0021.0021.00-
Feb 12, 202421.4521.4521.4521.4521.45-
Feb 09, 202421.3021.3021.3021.3021.30-
Feb 08, 202421.2421.2421.2421.2421.24-
Feb 07, 202421.1821.1821.1821.1821.18-
Feb 06, 202421.1521.1521.1521.1521.15-
Feb 05, 202421.0121.0121.0121.0121.01-
Feb 02, 202421.3521.3521.3521.3521.35-
Feb 01, 202421.4621.4621.4621.4621.46-
Jan 31, 202421.1821.1821.1821.1821.18-
Jan 30, 202421.3421.3421.3421.3421.34-
Jan 29, 202421.4021.4021.4021.4021.40-
Jan 26, 202421.2421.2421.2421.2421.24-
Jan 25, 202421.2821.2821.2821.2821.28-
Jan 24, 202421.1121.1121.1121.1121.11-
Jan 23, 202421.2221.2221.2221.2221.22-
Jan 22, 202421.5721.5721.5721.5721.57-
Jan 19, 202421.2521.2521.2521.2521.25-
Jan 18, 202420.9220.9220.9220.9220.92-
Jan 17, 202420.8620.8620.8620.8620.86-
Jan 16, 202421.0821.0821.0821.0821.08-
Jan 12, 202421.2021.2021.2021.2021.20-
Jan 11, 202421.1621.1621.1621.1621.16-
Jan 10, 202421.2521.2521.2521.2521.25-
Jan 09, 202421.0521.0521.0521.0521.05-
Jan 08, 202421.2221.2221.2221.2221.22-
Jan 05, 202420.9620.9620.9620.9620.96-
Jan 04, 202420.9520.9520.9520.9520.95-
Jan 03, 202421.0121.0121.0121.0121.01-
Jan 02, 202421.4421.4421.4421.4421.44-
Dec 29, 202321.6221.6221.6221.6221.62-
Dec 28, 202321.7921.7921.7921.7921.79-
Dec 27, 202321.8321.8321.8321.8321.83-
Dec 26, 202321.5621.5621.5621.5621.56-
Dec 22, 202321.3721.3721.3721.3721.37-
Dec 21, 202321.2721.2721.2721.2721.27-
Dec 20, 202321.0121.0121.0121.0121.01-
Dec 19, 202321.0821.0821.0821.0821.08-
Dec 18, 202320.8820.8820.8820.8820.88-
Dec 15, 202320.9120.9120.9120.9120.91-
Dec 14, 202321.2321.2321.2321.2321.23-
Dec 13, 202320.4220.4220.4220.4220.42-
Dec 13, 20230.238 Dividend
Dec 13, 20230.856 Capital Gain
Dec 12, 202320.8820.8820.8820.8819.79-
Dec 11, 202320.8420.8420.8420.8419.75-
Dec 08, 202320.7320.7320.7320.7319.64-
Dec 07, 202320.6620.6620.6620.6619.58-
Dec 06, 202320.5020.5020.5020.5019.43-
Dec 05, 202320.3020.3020.3020.3019.24-
Dec 04, 202320.4320.4320.4320.4319.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...