Singapore markets close in 29 minutes
Straits Times Index
3,410.11 -29.77 (-0.87%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,260.63 +19.37 (+0.24%) Bitcoin USD
54,374.83 -3,712.39 (-6.39%) CMC Crypto 200
1,130.38 -78.32 (-6.48%)
Third Avenue Real Estate Value Fund (TVRVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 02 Jul 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 01 Jul 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 28 Jun 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 27 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 26 Jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 25 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 24 Jun 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 21 Jun 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 20 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 18 Jun 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 17 Jun 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 14 Jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 13 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 12 Jun 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 11 Jun 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 10 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 07 Jun 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 06 Jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 05 Jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 04 Jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 03 Jun 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 31 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 30 May 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 29 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 28 May 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 24 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 23 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 22 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 21 May 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 20 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 17 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 16 May 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 15 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 14 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 13 May 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 10 May 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 09 May 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 08 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 07 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 06 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 03 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 02 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 01 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 30 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 29 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 26 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 25 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 24 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 23 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 22 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 19 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 18 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 17 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 16 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 15 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 12 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 11 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 10 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 09 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 08 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 05 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 04 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 03 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 02 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 01 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 28 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 27 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 26 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 25 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 22 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 21 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 20 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 19 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 18 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 15 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 14 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 13 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 12 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 11 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 08 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 07 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 06 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 05 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 04 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 01 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 29 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 28 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 27 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 26 Feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 23 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 22 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 21 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 20 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 16 Feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 15 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 14 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 13 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 09 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.