Skip to main content
logo
Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.57
+0.09 (0.38%)
Mar 11, 2026, 8:10 AM EST

TAREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 11, 202623.5723.5723.5723.57--
Mar 10, 202623.5723.5723.5723.5723.570.38%
Mar 9, 202623.4823.4823.4823.4823.48-1.26%
Mar 6, 202623.7823.7823.7823.7823.78-1.78%
Mar 5, 202624.2124.2124.2124.2124.21-0.70%
Mar 4, 202624.3824.3824.3824.3824.38-0.04%
Mar 3, 202624.3924.3924.3924.3924.39-1.89%
Mar 2, 202624.8624.8624.8624.8624.86-1.19%
Feb 27, 202625.1625.1625.1625.1625.16-0.20%
Feb 26, 202625.2125.2125.2125.2125.210.80%
Feb 25, 202625.0125.0125.0125.0125.01-0.24%
Feb 24, 202625.0725.0725.0725.0725.070.08%
Feb 23, 202625.0525.0525.0525.0525.05-0.99%
Feb 20, 202625.3025.3025.3025.3025.300.16%
Feb 19, 202625.2625.2625.2625.2625.26-1.17%
Feb 18, 202625.5625.5625.5625.5625.560.31%
Feb 17, 202625.4825.4825.4825.4825.480.04%
Feb 13, 202625.4725.4725.4725.4725.471.39%
Feb 12, 202625.1225.1225.1225.1225.12-1.34%
Feb 11, 202625.4625.4625.4625.4625.46-1.09%
Feb 10, 202625.7425.7425.7425.7425.741.18%
Feb 9, 202625.4425.4425.4425.4425.440.20%
Feb 6, 202625.3925.3925.3925.3925.390.95%
Feb 5, 202625.1525.1525.1525.1525.15-1.10%
Feb 4, 202625.4325.4325.4325.4325.432.50%
Feb 3, 202624.8124.8124.8124.8124.81-0.76%
Feb 2, 202625.0025.0025.0025.0025.000.32%
Jan 30, 202624.9224.9224.9224.9224.92-0.80%
Jan 29, 202625.1225.1225.1225.1225.120.96%
Jan 28, 202624.8824.8824.8824.8824.88-0.56%
Jan 27, 202625.0225.0225.0225.0225.02-0.08%
Jan 26, 202625.0425.0425.0425.0425.04-
Jan 23, 202625.0425.0425.0425.0425.04-0.24%
Jan 22, 202625.1025.1025.1025.1025.100.16%
Jan 21, 202625.0625.0625.0625.0625.061.25%
Jan 20, 202624.7524.7524.7524.7524.75-1.82%
Jan 16, 202625.2125.2125.2125.2125.21-0.51%
Jan 15, 202625.3425.3425.3425.3425.340.84%
Jan 14, 202625.1325.1325.1325.1325.13-0.59%
Jan 13, 202625.2825.2825.2825.2825.28-0.55%
Jan 12, 202625.4225.4225.4225.4225.42-0.59%
Jan 9, 202625.5725.5725.5725.5725.571.23%
Jan 8, 202625.2625.2625.2625.2625.261.04%
Jan 7, 202625.0025.0025.0025.0025.00-0.75%
Jan 6, 202625.1925.1925.1925.1925.190.68%
Jan 5, 202625.0225.0225.0225.0225.021.42%
Jan 2, 202624.6724.6724.6724.6724.670.04%
Dec 31, 202524.6624.6624.6624.6624.66-0.64%
Dec 30, 202524.8224.8224.8224.8224.82-0.08%
Dec 29, 202524.8424.8424.8424.8424.84-0.36%