Third Avenue Real Estate Value Instl (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.22
+0.14 (0.54%)
Nov 17, 2025, 8:10 AM EST
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -2.02% |
| Nov 14, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.54% |
| Nov 13, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.40% |
| Nov 12, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.15% |
| Nov 11, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.80% |
| Nov 10, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.27% |
| Nov 7, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.89% |
| Nov 6, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.19% |
| Nov 5, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.19% |
| Nov 4, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.15% |
| Nov 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.50% |
| Oct 31, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.11% |
| Oct 30, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.19% |
| Oct 29, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.80% |
| Oct 28, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.00% |
| Oct 27, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.22% |
| Oct 24, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.19% |
| Oct 23, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.34% |
| Oct 22, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.26% |
| Oct 21, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.79% |
| Oct 20, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.80% |
| Oct 17, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.50% |
| Oct 16, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.27% |
| Oct 15, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.65% |
| Oct 14, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.85% |
| Oct 13, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.45% |
| Oct 10, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.16% |
| Oct 9, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.77% |
| Oct 8, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.88% |
| Oct 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.24% |
| Oct 6, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.23% |
| Oct 3, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.90% |
| Oct 2, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| Oct 1, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.68% |
| Sep 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.30% |
| Sep 29, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.34% |
| Sep 26, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.30% |
| Sep 25, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.95% |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.49% |
| Sep 23, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.15% |
| Sep 22, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.60% |
| Sep 19, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.08% |
| Sep 18, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.30% |
| Sep 17, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.11% |
| Sep 16, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.11% |
| Sep 15, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.04% |
| Sep 12, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.85% |
| Sep 11, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 2.11% |
| Sep 10, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.34% |
| Sep 9, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.82% |