Third Avenue Real Estate Value Fund (TVRVX) NASDAQ
22.28
+0.069999(+0.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.28
+0.069999(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0 |
| April 01, 2026 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0 |
| March 31, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 |
| March 30, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 |
| March 27, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0 |
| March 26, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0 |
| March 25, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0 |
| March 24, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0 |
| March 23, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0 |
| March 20, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0 |
| March 19, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0 |
| March 18, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0 |
| March 17, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0 |
| March 16, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0 |
| March 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 |
| March 12, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0 |
| March 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0 |
| March 10, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0 |
| March 09, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0 |
| March 06, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0 |
| March 05, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0 |
| March 04, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0 |
| March 03, 2026 | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0 |
| March 02, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0 |
| February 27, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0 |
| February 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0 |
| February 25, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0 |
| February 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0 |
| February 23, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0 |
| February 20, 2026 | 25.21 | 25.21 | 0 | 25.21 | 25.21 | 0 |
| February 19, 2026 | 25.16 | 25.16 | 0 | 25.16 | 25.16 | 0 |
| February 18, 2026 | 25.46 | 25.46 | 0 | 25.46 | 25.46 | 0 |
| February 17, 2026 | 25.39 | 25.39 | 0 | 25.39 | 25.39 | 0 |
| February 13, 2026 | 25.37 | 25.37 | 0 | 25.37 | 25.37 | 0 |
| February 12, 2026 | 25.03 | 25.03 | 0 | 25.03 | 25.03 | 0 |
| February 11, 2026 | 25.37 | 25.37 | 0 | 25.37 | 25.37 | 0 |
| February 10, 2026 | 25.64 | 25.64 | 0 | 25.64 | 25.64 | 0 |
| February 09, 2026 | 25.35 | 25.35 | 0 | 25.35 | 25.35 | 0 |
| February 06, 2026 | 25.3 | 25.3 | 0 | 25.3 | 25.3 | 0 |
| February 05, 2026 | 25.06 | 25.06 | 0 | 25.06 | 25.06 | 0 |
| February 04, 2026 | 25.34 | 25.34 | 0 | 25.34 | 25.34 | 0 |
| February 03, 2026 | 24.72 | 24.72 | 0 | 24.72 | 24.72 | 0 |
| February 02, 2026 | 24.91 | 24.91 | 0 | 24.91 | 24.91 | 0 |
| January 30, 2026 | 24.84 | 24.84 | 0 | 24.84 | 24.84 | 0 |
| January 29, 2026 | 25.03 | 25.03 | 0 | 25.03 | 25.03 | 0 |
| January 28, 2026 | 24.8 | 24.8 | 0 | 24.8 | 24.8 | 0 |
| January 27, 2026 | 24.94 | 24.94 | 0 | 24.94 | 24.94 | 0 |
| January 26, 2026 | 24.95 | 24.95 | 0 | 24.95 | 24.95 | 0 |
| January 23, 2026 | 24.96 | 24.96 | 0 | 24.96 | 24.96 | 0 |
| January 22, 2026 | 25.01 | 25.01 | 0 | 25.01 | 25.01 | 0 |
| January 21, 2026 | 24.97 | 24.97 | 0 | 24.97 | 24.97 | 0 |
| January 20, 2026 | 24.66 | 24.66 | 0 | 24.66 | 24.66 | 0 |
| January 16, 2026 | 25.12 | 25.12 | 0 | 25.12 | 25.12 | 0 |
| January 15, 2026 | 25.25 | 25.25 | 0 | 25.25 | 25.25 | 0 |
| January 14, 2026 | 25.04 | 25.04 | 0 | 25.04 | 25.04 | 0 |
| January 13, 2026 | 25.19 | 25.19 | 0 | 25.19 | 25.19 | 0 |
| January 12, 2026 | 25.34 | 25.34 | 0 | 25.34 | 25.34 | 0 |
| January 09, 2026 | 25.48 | 25.48 | 0 | 25.48 | 25.48 | 0 |
| January 08, 2026 | 25.18 | 25.18 | 0 | 25.18 | 25.18 | 0 |
| January 07, 2026 | 24.92 | 24.92 | 0 | 24.92 | 24.92 | 0 |