Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.47
+0.35 (1.39%)
Feb 17, 2026, 8:10 AM EST
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
| 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% |
| Jan 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.25% |
| Jan 20, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.82% |
| Jan 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.51% |
| Jan 15, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.84% |
| Jan 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.59% |
| Jan 13, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.55% |
| Jan 12, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.59% |
| Jan 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.23% |
| Jan 8, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.04% |
| Jan 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.75% |
| Jan 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.68% |
| Jan 5, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.42% |
| Jan 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.04% |
| Dec 31, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.64% |
| 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% |