Third Avenue Real Estate Value Fund Institutional Class (TAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.22
+0.15 (0.65%)
Jun 18, 2026, 4:00 PM EST
TAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% |
| Jun 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.30% |
| Jun 12, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.86% |
| Jun 11, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.62% |
| Jun 10, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.25% |
| Jun 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.67% |
| Jun 8, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.44% |
| Jun 5, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.31% |
| Jun 4, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.19% |
| Jun 3, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.48% |
| Jun 2, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.52% |
| Jun 1, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.12% |
| May 29, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.30% |
| May 28, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.26% |
| May 27, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.13% |
| May 26, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.04% |
| May 22, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.04% |
| May 21, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.48% |
| May 20, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 2.48% |
| May 19, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.14% |
| May 18, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.35% |
| May 15, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.73% |
| May 14, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| May 13, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.22% |
| May 12, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.40% |
| May 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.09% |
| May 8, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.51% |
| May 7, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.34% |
| May 6, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 2.24% |
| May 5, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.74% |
| May 4, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.16% |
| May 1, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.21% |
| Apr 30, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.39% |
| Apr 29, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.96% |
| Apr 28, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.25% |
| Apr 27, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.25% |
| Apr 24, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.21% |
| Apr 23, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.42% |
| Apr 22, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.08% |
| Apr 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.08% |
| Apr 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.29% |
| Apr 17, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.46% |
| Apr 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.30% |
| Apr 15, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.34% |
| Apr 14, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.64% |
| Apr 13, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.69% |
| Apr 10, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.13% |
| Apr 9, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.13% |