Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.92
+0.14 (0.56%)
Jul 10, 2025, 8:09 AM EDT
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 28, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.08% |
| May 27, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.28% |
| May 23, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.09% |
| May 22, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.34% |
| May 21, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.36% |
| May 20, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.67% |
| May 19, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.13% |
| May 16, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.67% |
| May 15, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.68% |
| May 14, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.84% |
| May 13, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.46% |
| May 12, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.92% |
| May 9, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.04% |
| May 8, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.04% |
| May 7, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.21% |
| May 6, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.68% |
| May 5, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.55% |
| 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% |