Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.94
-0.15 (-0.62%)
Aug 27, 2026, 8:10 AM EST
TAREX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | - | - |
| 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% |
| Aug 6, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.82% |
| Aug 5, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.66% |
| Aug 4, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.96% |
| Aug 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.14% |
| Jul 31, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.80% |
| Jul 30, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.17% |
| Jul 29, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.67% |
| Jul 28, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.18% |
| Jul 27, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.07% |
| Jul 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.73% |
| Jul 23, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.69% |
| Jul 22, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.17% |
| Jul 21, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.09% |
| Jul 20, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.23% |
| Jul 17, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.01% |
| Jul 16, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.49% |
| Jul 15, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.56% |
| Jul 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.09% |
| Jul 13, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.52% |
| Jul 10, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.13% |
| Jul 9, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.65% |
| Jul 8, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -2.00% |
| Jul 7, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| Jul 6, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.42% |
| Jul 2, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.77% |
| Jul 1, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.30% |
| Jun 30, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.05% |
| Jun 29, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.25% |
| Jun 26, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.46% |
| Jun 25, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.68% |
| Jun 24, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.90% |
| Jun 23, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.17% |
| Jun 22, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.60% |
| Jun 18, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.65% |
| Jun 17, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.91% |