Third Avenue Real Estate Value Instl (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.92
-0.06 (-0.22%)
Oct 28, 2025, 8:10 AM EDT
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -2.45% |
| Oct 6, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 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% |
| Sep 8, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.07% |
| Sep 5, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.09% |
| Sep 4, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.53% |
| Sep 3, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| Sep 2, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.95% |
| Aug 29, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| Aug 28, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.04% |
| Aug 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.69% |
| Aug 26, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.57% |
| Aug 25, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% |
| Aug 22, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.59% |
| Aug 21, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.58% |
| Aug 20, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.80% |
| Aug 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.69% |
| Aug 18, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.34% |