Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.50
+0.08 (0.31%)
Aug 8, 2025, 8:09 AM EDT
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Aug 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.31% |
| Aug 6, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.12% |
| Aug 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.63% |
| Aug 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.48% |
| Aug 1, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.89% |
| Jul 31, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.48% |
| Jul 30, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.19% |
| Jul 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.68% |
| Jul 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.76% |
| Jul 25, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.10% |
| Jul 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.74% |
| Jul 23, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.43% |
| Jul 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.16% |
| Jul 21, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.20% |
| Jul 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.08% |
| Jul 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.28% |
| Jul 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.77% |
| Jul 15, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.35% |
| Jul 14, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.12% |
| Jul 11, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.48% |
| Jul 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.12% |
| Jul 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.56% |
| Jul 8, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.44% |
| Jul 7, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.19% |
| Jul 3, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.40% |
| Jul 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.20% |
| Jul 1, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.25% |
| Jun 30, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.08% |
| Jun 27, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.36% |
| Jun 26, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.23% |
| Jun 25, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.29% |
| Jun 24, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.19% |
| Jun 23, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.16% |
| Jun 20, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.04% |
| Jun 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.37% |
| Jun 17, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.90% |
| Jun 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.41% |
| Jun 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.67% |
| Jun 12, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.65% |
| Jun 11, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.37% |
| Jun 10, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.20% |
| Jun 9, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.42% |
| Jun 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.63% |
| Jun 5, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.38% |
| Jun 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.13% |
| Jun 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.67% |
| Jun 2, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.04% |
| May 30, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.59% |
| May 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.63% |