Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.66
-0.16 (-0.64%)
At close: Dec 31, 2025
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | - | - |
| Dec 30, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.08% |
| Dec 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.36% |
| Dec 26, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.28% |
| Dec 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.61% |
| Dec 23, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.08% |
| Dec 22, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.24% |
| Dec 19, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.24% |
| Dec 18, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.08% |
| Dec 17, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.08% |
| Dec 16, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.08% |
| Dec 15, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.12% |
| Dec 12, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.56% |
| Dec 11, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.36% |
| Dec 10, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -4.13% |
| Dec 9, 2025 | 24.50 | 24.50 | 24.50 | 25.90 | 24.50 | -0.54% |
| Dec 8, 2025 | 24.63 | 24.63 | 24.63 | 26.04 | 24.63 | -1.36% |
| Dec 5, 2025 | 24.97 | 24.97 | 24.97 | 26.40 | 24.97 | -0.49% |
| Dec 4, 2025 | 25.10 | 25.10 | 25.10 | 26.53 | 25.10 | -0.75% |
| Dec 3, 2025 | 25.28 | 25.28 | 25.28 | 26.73 | 25.28 | 0.91% |
| Dec 2, 2025 | 25.06 | 25.06 | 25.06 | 26.49 | 25.06 | -0.19% |
| Dec 1, 2025 | 25.11 | 25.11 | 25.11 | 26.54 | 25.10 | -0.56% |
| Nov 28, 2025 | 25.25 | 25.25 | 25.25 | 26.69 | 25.25 | 0.57% |
| Nov 26, 2025 | 25.11 | 25.11 | 25.11 | 26.54 | 25.10 | 0.76% |
| Nov 25, 2025 | 24.92 | 24.92 | 24.92 | 26.34 | 24.92 | 1.39% |
| Nov 24, 2025 | 24.58 | 24.58 | 24.58 | 25.98 | 24.57 | 0.39% |
| Nov 21, 2025 | 24.48 | 24.48 | 24.48 | 25.88 | 24.48 | 1.69% |
| Nov 20, 2025 | 24.07 | 24.07 | 24.07 | 25.45 | 24.07 | -0.70% |
| Nov 19, 2025 | 24.24 | 24.24 | 24.24 | 25.63 | 24.24 | 0.27% |
| Nov 18, 2025 | 24.18 | 24.18 | 24.18 | 25.56 | 24.18 | -0.51% |
| Nov 17, 2025 | 24.30 | 24.30 | 24.30 | 25.69 | 24.30 | -2.02% |
| Nov 14, 2025 | 24.80 | 24.80 | 24.80 | 26.22 | 24.80 | 0.54% |
| Nov 13, 2025 | 24.67 | 24.67 | 24.67 | 26.08 | 24.67 | -1.40% |
| Nov 12, 2025 | 25.02 | 25.02 | 25.02 | 26.45 | 25.02 | -0.15% |
| Nov 11, 2025 | 25.06 | 25.06 | 25.06 | 26.49 | 25.06 | 0.80% |
| Nov 10, 2025 | 24.86 | 24.86 | 24.86 | 26.28 | 24.86 | 0.27% |
| Nov 7, 2025 | 24.79 | 24.79 | 24.79 | 26.21 | 24.79 | 0.89% |
| Nov 6, 2025 | 24.58 | 24.58 | 24.58 | 25.98 | 24.57 | -0.19% |
| Nov 5, 2025 | 24.62 | 24.62 | 24.62 | 26.03 | 24.62 | 0.19% |
| Nov 4, 2025 | 24.58 | 24.58 | 24.58 | 25.98 | 24.57 | -0.15% |
| Nov 3, 2025 | 24.61 | 24.61 | 24.61 | 26.02 | 24.61 | -0.50% |
| Oct 31, 2025 | 24.74 | 24.74 | 24.74 | 26.15 | 24.74 | 0.11% |
| Oct 30, 2025 | 24.71 | 24.71 | 24.71 | 26.12 | 24.71 | -0.19% |
| Oct 29, 2025 | 24.76 | 24.76 | 24.76 | 26.17 | 24.75 | -1.80% |
| Oct 28, 2025 | 25.21 | 25.21 | 25.21 | 26.65 | 25.21 | -1.00% |
| Oct 27, 2025 | 25.46 | 25.46 | 25.46 | 26.92 | 25.46 | -0.22% |
| Oct 24, 2025 | 25.52 | 25.52 | 25.52 | 26.98 | 25.52 | 0.19% |
| Oct 23, 2025 | 25.47 | 25.47 | 25.47 | 26.93 | 25.47 | 0.34% |
| Oct 22, 2025 | 25.39 | 25.39 | 25.39 | 26.84 | 25.39 | 0.26% |
| Oct 21, 2025 | 25.32 | 25.32 | 25.32 | 26.77 | 25.32 | 0.79% |