Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.37
+0.07 (0.31%)
Apr 2, 2026, 4:00 PM EST
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.31% |
| Apr 1, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.50% |
| Mar 31, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 2.21% |
| Mar 30, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.18% |
| Mar 27, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.28% |
| Mar 26, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.30% |
| Mar 25, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.59% |
| Mar 24, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.63% |
| Mar 23, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.25% |
| Mar 20, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.77% |
| Mar 19, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.31% |
| Mar 18, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.59% |
| Mar 17, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.83% |
| Mar 16, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.57% |
| Mar 13, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.22% |
| Mar 12, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -2.15% |
| Mar 11, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.23% |
| Mar 10, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.38% |
| Mar 9, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.26% |
| Mar 6, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.78% |
| Mar 5, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.70% |
| Mar 4, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.04% |
| Mar 3, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.89% |
| Mar 2, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.19% |
| Feb 27, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.20% |
| Feb 26, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.80% |
| Feb 25, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.24% |
| Feb 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.08% |
| Feb 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.99% |
| Feb 20, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.16% |
| Feb 19, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.17% |
| Feb 18, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% |
| Feb 17, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.04% |
| Feb 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.39% |
| Feb 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.34% |
| Feb 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -1.09% |
| Feb 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.18% |
| Feb 9, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.20% |
| Feb 6, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.95% |
| Feb 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.10% |
| Feb 4, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 2.50% |
| Feb 3, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.76% |
| Feb 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.32% |
| Jan 30, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.80% |
| Jan 29, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.96% |
| Jan 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.56% |
| Jan 27, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.08% |
| Jan 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| Jan 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.24% |
| Jan 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.16% |