Skip to main content
logo
Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.82
+0.08 (0.35%)
May 19, 2026, 8:10 AM EST

TAREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202622.8222.8222.8222.82--
May 18, 202622.8222.8222.8222.8222.820.35%
May 15, 202622.7422.7422.7422.7422.74-1.73%
May 14, 202623.1423.1423.1423.1423.14-
May 13, 202623.1423.1423.1423.1423.14-0.22%
May 12, 202623.1923.1923.1923.1923.19-1.40%
May 11, 202623.5223.5223.5223.5223.52-1.09%
May 8, 202623.7823.7823.7823.7823.780.51%
May 7, 202623.6623.6623.6623.6623.66-0.34%
May 6, 202623.7423.7423.7423.7423.742.24%
May 5, 202623.2223.2223.2223.2223.220.74%
May 4, 202623.0523.0523.0523.0523.05-1.16%
May 1, 202623.3223.3223.3223.3223.32-0.21%
Apr 30, 202623.3723.3723.3723.3723.371.39%
Apr 29, 202623.0523.0523.0523.0523.05-1.96%
Apr 28, 202623.5123.5123.5123.5123.51-0.25%
Apr 27, 202623.5723.5723.5723.5723.57-0.25%
Apr 24, 202623.6323.6323.6323.6323.63-0.21%
Apr 23, 202623.6823.6823.6823.6823.68-0.42%
Apr 22, 202623.7823.7823.7823.7823.78-0.08%
Apr 21, 202623.8023.8023.8023.8023.80-1.08%
Apr 20, 202624.0624.0624.0624.0624.06-0.29%
Apr 17, 202624.1324.1324.1324.1324.132.46%
Apr 16, 202623.5523.5523.5523.5523.550.30%
Apr 15, 202623.4823.4823.4823.4823.48-0.34%
Apr 14, 202623.5623.5623.5623.5623.560.64%
Apr 13, 202623.4123.4123.4123.4123.410.69%
Apr 10, 202623.2523.2523.2523.2523.250.13%
Apr 9, 202623.2223.2223.2223.2223.221.13%
Apr 8, 202622.9622.9622.9622.9622.963.28%
Apr 7, 202622.2322.2322.2322.2322.23-0.85%
Apr 6, 202622.4222.4222.4222.4222.420.22%
Apr 2, 202622.3722.3722.3722.3722.370.31%
Apr 1, 202622.3022.3022.3022.3022.300.50%
Mar 31, 202622.1922.1922.1922.1922.192.21%
Mar 30, 202621.7121.7121.7121.7121.710.18%
Mar 27, 202621.6721.6721.6721.6721.67-1.28%
Mar 26, 202621.9521.9521.9521.9521.95-1.30%
Mar 25, 202622.2422.2422.2422.2422.240.59%
Mar 24, 202622.1122.1122.1122.1122.11-0.63%
Mar 23, 202622.2522.2522.2522.2522.252.25%
Mar 20, 202621.7621.7621.7621.7621.76-2.77%
Mar 19, 202622.3822.3822.3822.3822.380.31%
Mar 18, 202622.3122.3122.3122.3122.31-1.59%
Mar 17, 202622.6722.6722.6722.6722.67-0.83%
Mar 16, 202622.8622.8622.8622.8622.860.57%
Mar 13, 202622.7322.7322.7322.7322.73-0.22%
Mar 12, 202622.7822.7822.7822.7822.78-2.15%
Mar 11, 202623.2823.2823.2823.2823.28-1.23%
Mar 10, 202623.5723.5723.5723.5723.570.38%