Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.46
+0.49 (2.34%)
Oct 16, 2026, 8:10 AM EST
TAREX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | - | - |
| Oct 15, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | - | 2.34% |
| Oct 14, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.38% |
| Oct 13, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.05% |
| Oct 12, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.71% |
| Oct 9, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.05% |
| Oct 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% |
| Oct 7, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.59% |
| Oct 6, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.18% |
| Oct 5, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.07% |
| Oct 2, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.09% |
| Oct 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% |
| Sep 30, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.10% |
| Sep 29, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.41% |
| Sep 28, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.64% |
| Sep 25, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.60% |
| Sep 24, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.91% |
| Sep 23, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.56% |
| Sep 22, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.58% |
| Sep 21, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.86% |
| Sep 18, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.76% |
| Sep 17, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.18% |
| Sep 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% |
| Sep 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.84% |
| Sep 14, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.75% |
| Sep 11, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.94% |
| Sep 10, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.23% |
| Sep 9, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.09% |
| Sep 8, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.08% |
| Sep 4, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.22% |
| Sep 3, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.09% |
| Sep 2, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.22% |
| Sep 1, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.63% |
| Aug 31, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.23% |
| Aug 28, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.13% |
| Aug 27, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.09% |
| Aug 26, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.62% |
| Aug 25, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.17% |
| Aug 24, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.33% |
| Aug 21, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.46% |
| Aug 20, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.91% |
| Aug 19, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.52% |
| Aug 18, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.84% |
| Aug 17, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.08% |
| Aug 14, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.29% |
| Aug 13, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.34% |
| Aug 12, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.29% |
| Aug 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.17% |
| Aug 10, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.32% |
| Aug 7, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.58% |