Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.19
+0.12 (0.52%)
May 2, 2025, 8:09 AM EDT
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.98% |
| May 1, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.52% |
| Apr 30, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.44% |
| Apr 29, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.13% |
| Apr 28, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.44% |
| Apr 25, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.71% |
| Apr 24, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.16% |
| Apr 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.85% |
| Apr 22, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2.02% |
| Apr 21, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.67% |
| Apr 17, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.09% |
| Apr 16, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.86% |
| Apr 15, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.82% |
| Apr 14, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 2.09% |
| Apr 11, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.61% |
| Apr 10, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -2.33% |
| Apr 9, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 5.71% |
| Apr 8, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.52% |
| Apr 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.05% |
| Apr 4, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -4.84% |
| Apr 3, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -4.13% |
| Apr 2, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.56% |
| Apr 1, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.60% |
| Mar 31, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| Mar 28, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.02% |
| Mar 27, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.21% |
| Mar 26, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.13% |
| Mar 25, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% |
| Mar 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.86% |
| Mar 21, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.24% |
| Mar 20, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.12% |
| Mar 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.44% |
| Mar 17, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.56% |
| Mar 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.06% |
| Mar 13, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.13% |
| Mar 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.39% |
| Mar 11, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -2.30% |
| Mar 10, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.04% |
| Mar 7, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.68% |
| Mar 6, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.62% |
| Mar 5, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.26% |
| Mar 4, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.83% |
| Mar 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.29% |
| Feb 28, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.83% |
| Feb 27, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.04% |
| Feb 26, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.50% |
| Feb 25, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.33% |
| Feb 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.77% |
| Feb 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.25% |