Third Avenue Real Estate Value Instl (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.15
-0.25 (-0.95%)
Sep 26, 2025, 8:09 AM EDT
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| 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% |
| Aug 15, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.27% |
| Aug 14, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.57% |
| Aug 13, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.50% |
| Aug 12, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.82% |
| Aug 11, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.58% |
| Aug 8, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.49% |
| Aug 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.31% |
| Aug 6, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.12% |
| Aug 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.63% |
| Aug 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.48% |
| Aug 1, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.89% |
| Jul 31, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.48% |
| Jul 30, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.19% |
| Jul 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.68% |
| Jul 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.76% |
| Jul 25, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.10% |
| Jul 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.74% |
| Jul 23, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.43% |
| Jul 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.16% |
| Jul 21, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.20% |
| Jul 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.08% |