Singapore markets closed

Third Avenue Real Estate Value Instl (TAREX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.20+0.34 (+1.63%)
As of 08:06AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202421.2021.2021.2021.2021.20-
01 May 202420.8620.8620.8620.8620.86-
30 Apr 202420.7220.7220.7220.7220.72-
29 Apr 202421.1621.1621.1621.1621.16-
26 Apr 202421.0021.0021.0021.0021.00-
25 Apr 202420.8920.8920.8920.8920.89-
24 Apr 202420.9520.9520.9520.9520.95-
23 Apr 202421.0721.0721.0721.0721.07-
22 Apr 202420.8020.8020.8020.8020.80-
19 Apr 202420.6220.6220.6220.6220.62-
18 Apr 202420.6320.6320.6320.6320.63-
17 Apr 202420.6320.6320.6320.6320.63-
16 Apr 202420.7220.7220.7220.7220.72-
15 Apr 202420.9520.9520.9520.9520.95-
12 Apr 202421.3921.3921.3921.3921.39-
11 Apr 202421.3921.3921.3921.3921.39-
10 Apr 202421.3121.3121.3121.3121.31-
09 Apr 202422.0522.0522.0522.0522.05-
08 Apr 202421.9321.9321.9321.9321.93-
05 Apr 202421.8121.8121.8121.8121.81-
04 Apr 202421.7021.7021.7021.7021.70-
03 Apr 202421.7821.7821.7821.7821.78-
02 Apr 202421.7621.7621.7621.7621.76-
01 Apr 202422.0522.0522.0522.0522.05-
28 Mar 202422.3022.3022.3022.3022.30-
27 Mar 202422.1822.1822.1822.1822.18-
26 Mar 202421.9721.9721.9721.9721.97-
25 Mar 202422.1022.1022.1022.1022.10-
22 Mar 202422.2222.2222.2222.2222.22-
21 Mar 202422.4522.4522.4522.4522.45-
20 Mar 202422.2322.2322.2322.2322.23-
19 Mar 202421.8621.8621.8621.8621.86-
18 Mar 202421.7721.7721.7721.7721.77-
15 Mar 202421.8121.8121.8121.8121.81-
14 Mar 202421.8721.8721.8721.8721.87-
13 Mar 202422.2722.2722.2722.2722.27-
12 Mar 202422.2222.2222.2222.2222.22-
11 Mar 202422.2222.2222.2222.2222.22-
08 Mar 202422.2422.2422.2422.2422.24-
07 Mar 202422.1722.1722.1722.1722.17-
06 Mar 202421.9621.9621.9621.9621.96-
05 Mar 202421.8721.8721.8721.8721.87-
04 Mar 202421.9121.9121.9121.9121.91-
01 Mar 202421.8721.8721.8721.8721.87-
29 Feb 202421.7121.7121.7121.7121.71-
28 Feb 202421.4821.4821.4821.4821.48-
27 Feb 202421.5021.5021.5021.5021.50-
26 Feb 202421.4921.4921.4921.4921.49-
23 Feb 202421.6621.6621.6621.6621.66-
22 Feb 202421.6521.6521.6521.6521.65-
21 Feb 202421.6121.6121.6121.6121.61-
20 Feb 202421.5821.5821.5821.5821.58-
16 Feb 202421.6121.6121.6121.6121.61-
15 Feb 202421.7521.7521.7521.7521.75-
14 Feb 202421.3021.3021.3021.3021.30-
13 Feb 202421.0721.0721.0721.0721.07-
12 Feb 202421.5221.5221.5221.5221.52-
09 Feb 202421.3721.3721.3721.3721.37-
08 Feb 202421.3121.3121.3121.3121.31-
07 Feb 202421.2521.2521.2521.2521.25-
06 Feb 202421.2221.2221.2221.2221.22-
05 Feb 202421.0821.0821.0821.0821.08-
02 Feb 202421.4221.4221.4221.4221.42-
01 Feb 202421.5321.5321.5321.5321.53-
31 Jan 202421.2521.2521.2521.2521.25-
30 Jan 202421.4121.4121.4121.4121.41-
29 Jan 202421.4721.4721.4721.4721.47-
26 Jan 202421.3121.3121.3121.3121.31-
25 Jan 202421.3421.3421.3421.3421.34-
24 Jan 202421.1821.1821.1821.1821.18-
23 Jan 202421.2921.2921.2921.2921.29-
22 Jan 202421.6321.6321.6321.6321.63-
19 Jan 202421.3221.3221.3221.3221.32-
18 Jan 202420.9920.9920.9920.9920.99-
17 Jan 202420.9220.9220.9220.9220.92-
16 Jan 202421.1521.1521.1521.1521.15-
12 Jan 202421.2721.2721.2721.2721.27-
11 Jan 202421.2321.2321.2321.2321.23-
10 Jan 202421.3121.3121.3121.3121.31-
09 Jan 202421.1221.1221.1221.1221.12-
08 Jan 202421.2821.2821.2821.2821.28-
05 Jan 202421.0221.0221.0221.0221.02-
04 Jan 202421.0121.0121.0121.0121.01-
03 Jan 202421.0721.0721.0721.0721.07-
02 Jan 202421.5121.5121.5121.5121.51-
29 Dec 202321.6921.6921.6921.6921.69-
28 Dec 202321.8621.8621.8621.8621.86-
27 Dec 202321.9021.9021.9021.9021.90-
26 Dec 202321.6221.6221.6221.6221.62-
22 Dec 202321.4421.4421.4421.4421.44-
21 Dec 202321.3421.3421.3421.3421.34-
20 Dec 202321.0721.0721.0721.0721.07-
19 Dec 202321.1421.1421.1421.1421.14-
18 Dec 202320.9420.9420.9420.9420.94-
15 Dec 202320.9720.9720.9720.9720.97-
14 Dec 202321.2921.2921.2921.2921.29-
13 Dec 202320.4820.4820.4820.4820.48-
13 Dec 20230.29 Dividend
13 Dec 20230.856 Capital gain
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...