Skip to main content
Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.37
+0.03 (0.13%)
Dec 26, 2024, 6:46 PM EST

TAREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202423.2223.2223.2223.2223.220.91%
Dec 23, 202423.0123.0123.0123.0123.011.37%
Dec 20, 202422.7022.7022.7022.7022.70-1.39%
Dec 19, 202423.0223.0223.0223.0223.02-
Dec 18, 202423.0223.0223.0223.0223.02-3.11%
Dec 17, 202423.7623.7623.7623.7623.76-0.29%
Dec 16, 202423.8323.8323.8323.8323.83-0.25%
Dec 13, 202423.8923.8923.8923.8923.89-0.95%
Dec 12, 202424.1224.1224.1224.1224.12-6.55%
Dec 11, 202425.8125.8125.8125.8125.81-
Dec 10, 202425.8125.8125.8125.8124.37-0.46%
Dec 9, 202425.9325.9325.9325.9324.480.50%
Dec 6, 202425.8025.8025.8025.8024.36-
Dec 5, 202425.8025.8025.8025.8024.36-0.31%
Dec 4, 202425.8825.8825.8825.8824.44-0.38%
Dec 3, 202425.9825.9825.9825.9824.530.12%
Dec 2, 202425.9525.9525.9525.9524.50-0.84%
Nov 29, 202426.1726.1726.1726.1724.71-0.46%
Nov 27, 202426.2926.2926.2926.2924.820.77%
Nov 26, 202426.0926.0926.0926.0924.63-0.76%
Nov 25, 202426.2926.2926.2926.2924.823.67%
Nov 22, 202425.3625.3625.3625.3623.94-
Nov 21, 202425.3625.3625.3625.3623.940.44%
Nov 20, 202425.2525.2525.2525.2523.84-0.75%
Nov 19, 202425.4425.4425.4425.4424.020.12%
Nov 18, 202425.4125.4125.4125.4123.990.32%
Nov 15, 202425.3325.3325.3325.3323.92-
Nov 14, 202425.3325.3325.3325.3323.920.20%
Nov 13, 202425.2825.2825.2825.2823.87-0.32%
Nov 12, 202425.3625.3625.3625.3623.94-1.59%
Nov 11, 202425.7725.7725.7725.7724.331.50%
Nov 8, 202425.3925.3925.3925.3923.97-
Nov 7, 202425.3925.3925.3925.3923.970.99%
Nov 6, 202425.1425.1425.1425.1423.743.58%
Nov 5, 202424.2724.2724.2724.2722.921.51%
Nov 4, 202423.9123.9123.9123.9122.580.29%
Nov 1, 202423.8423.8423.8423.8422.51-
Oct 31, 202423.8423.8423.8423.8422.51-1.16%
Oct 30, 202424.1224.1224.1224.1222.770.63%
Oct 29, 202423.9723.9723.9723.9722.63-1.24%
Oct 28, 202424.2724.2724.2724.2722.920.37%
Oct 25, 202424.1824.1824.1824.1822.83-0.82%
Oct 24, 202424.3824.3824.3824.3823.020.79%
Oct 23, 202424.1924.1924.1924.1922.84-0.12%
Oct 22, 202424.2224.2224.2224.2222.87-0.57%
Oct 21, 202424.3624.3624.3624.3623.00-2.09%
Oct 18, 202424.8824.8824.8824.8823.490.40%
Oct 17, 202424.7824.7824.7824.7823.40-
Oct 16, 202424.7824.7824.7824.7823.401.60%
Oct 15, 202424.3924.3924.3924.3923.030.21%
Oct 14, 202424.3424.3424.3424.3422.980.58%
Oct 11, 202424.2024.2024.2024.2022.851.13%
Oct 10, 202423.9323.9323.9323.9322.59-0.25%
Oct 9, 202423.9923.9923.9923.9922.650.33%
Oct 8, 202423.9123.9123.9123.9122.58-0.62%
Oct 7, 202424.0624.0624.0624.0622.72-0.50%
Oct 4, 202424.1824.1824.1824.1822.83-0.37%
Oct 3, 202424.2724.2724.2724.2722.92-1.22%
Oct 2, 202424.5724.5724.5724.5723.20-0.04%
Oct 1, 202424.5824.5824.5824.5823.21-0.45%
Sep 30, 202424.6924.6924.6924.6923.310.12%
Sep 27, 202424.6624.6624.6624.6623.281.23%
Sep 26, 202424.3624.3624.3624.3623.000.70%
Sep 25, 202424.1924.1924.1924.1922.84-0.74%
Sep 24, 202424.3724.3724.3724.3723.010.33%
Sep 23, 202424.2924.2924.2924.2922.930.21%
Sep 20, 202424.2424.2424.2424.2422.89-1.22%
Sep 19, 202424.5424.5424.5424.5423.171.57%
Sep 18, 202424.1624.1624.1624.1622.81-0.29%
Sep 17, 202424.2324.2324.2324.2322.88-0.16%
Sep 16, 202424.2724.2724.2724.2722.920.54%
Sep 13, 202424.1424.1424.1424.1422.791.26%
Sep 12, 202423.8423.8423.8423.8422.511.10%
Sep 11, 202423.5823.5823.5823.5822.26-0.63%
Sep 10, 202423.7323.7323.7323.7322.410.34%
Sep 9, 202423.6523.6523.6523.6522.330.94%
Sep 6, 202423.4323.4323.4323.4322.12-0.13%
Sep 5, 202423.4623.4623.4623.4622.150.34%
Sep 4, 202423.3823.3823.3823.3822.08-
Sep 3, 202423.3823.3823.3823.3822.08-1.27%
Aug 30, 202423.6823.6823.6823.6822.360.89%
Aug 29, 202423.4723.4723.4723.4722.16-0.13%
Aug 28, 202423.5023.5023.5023.5022.19-0.55%
Aug 27, 202423.6323.6323.6323.6322.31-0.34%
Aug 26, 202423.7123.7123.7123.7122.39-0.25%
Aug 23, 202423.7723.7723.7723.7722.442.41%
Aug 22, 202423.2123.2123.2123.2121.910.09%
Aug 21, 202423.1923.1923.1923.1921.901.18%
Aug 20, 202422.9222.9222.9222.9221.64-0.48%
Aug 19, 202423.0323.0323.0323.0321.741.10%
Aug 16, 202422.7822.7822.7822.7821.51-
Aug 15, 202422.7822.7822.7822.7821.510.49%
Aug 14, 202422.6722.6722.6722.6721.410.13%
Aug 13, 202422.6422.6422.6422.6421.381.21%
Aug 12, 202422.3722.3722.3722.3721.12-0.89%
Aug 9, 202422.5722.5722.5722.5721.310.36%
Aug 8, 202422.4922.4922.4922.4921.241.35%
Aug 7, 202422.1922.1922.1922.1920.95-1.03%
Aug 6, 202422.4222.4222.4222.4221.170.90%
Aug 5, 202422.2222.2222.2222.2220.98-2.63%