Skip to main content
/
Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.83
-0.09 (-0.38%)
Jun 5, 2025, 4:00 PM EDT

TAREX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 4, 1999→Jun 4, 2025Max ▾20012003200520072009201120132015201720192021202320252000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0030.0023.92

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202523.9223.9223.9223.92--
Jun 4, 202523.9223.9223.9223.9223.920.13%
Jun 3, 202523.8923.8923.8923.8923.89-0.67%
Jun 2, 202524.0524.0524.0524.0524.050.04%
May 30, 202524.0424.0424.0424.0424.040.59%
May 29, 202523.9023.9023.9023.9023.900.63%
May 28, 202523.7523.7523.7523.7523.75-0.08%
May 27, 202523.7723.7723.7723.7723.771.28%
May 23, 202523.4723.4723.4723.4723.470.09%
May 22, 202523.4523.4523.4523.4523.451.34%
May 21, 202523.1423.1423.1423.1423.14-2.36%
May 20, 202523.7023.7023.7023.7023.70-0.67%
May 19, 202523.8623.8623.8623.8623.86-0.13%
May 16, 202523.8923.8923.8923.8923.890.67%
May 15, 202523.7323.7323.7323.7323.730.68%
May 14, 202523.5723.5723.5723.5723.57-0.84%
May 13, 202523.7723.7723.7723.7723.77-0.46%
May 12, 202523.8823.8823.8823.8823.881.92%
May 9, 202523.4323.4323.4323.4323.430.04%
May 8, 202523.4223.4223.4223.4223.420.04%
May 7, 202523.4123.4123.4123.4123.410.21%
May 6, 202523.3623.3623.3623.3623.36-0.68%
May 5, 202523.5223.5223.5223.5223.52-0.55%
May 2, 202523.6523.6523.6523.6523.651.98%
May 1, 202523.1923.1923.1923.1923.190.52%
Apr 30, 202523.0723.0723.0723.0723.070.44%
Apr 29, 202522.9722.9722.9722.9722.970.13%
Apr 28, 202522.9422.9422.9422.9422.940.44%
Apr 25, 202522.8422.8422.8422.8422.840.71%
Apr 24, 202522.6822.6822.6822.6822.681.16%
Apr 23, 202522.4222.4222.4222.4222.420.85%
Apr 22, 202522.2322.2322.2322.2322.232.02%
Apr 21, 202521.7921.7921.7921.7921.79-1.67%
Apr 17, 202522.1622.1622.1622.1622.161.09%
Apr 16, 202521.9221.9221.9221.9221.92-0.86%
Apr 15, 202522.1122.1122.1122.1122.110.82%
Apr 14, 202521.9321.9321.9321.9321.932.09%
Apr 11, 202521.4821.4821.4821.4821.480.61%
Apr 10, 202521.3521.3521.3521.3521.35-2.33%
Apr 9, 202521.8621.8621.8621.8621.865.71%
Apr 8, 202520.6820.6820.6820.6820.68-1.52%
Apr 7, 202521.0021.0021.0021.0021.00-2.05%
Apr 4, 202521.4421.4421.4421.4421.44-4.84%
Apr 3, 202522.5322.5322.5322.5322.53-4.13%
Apr 2, 202523.5023.5023.5023.5023.500.56%
Apr 1, 202523.3723.3723.3723.3723.370.60%
Mar 31, 202523.2323.2323.2323.2323.23-
Mar 28, 202523.2323.2323.2323.2323.23-1.02%
Mar 27, 202523.4723.4723.4723.4723.47-0.21%
Mar 26, 202523.5223.5223.5223.5223.52-0.13%