Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 120.25 | 120.84 | 120.25 | 120.84 | 120.84 | 60,532 |
| 2024-08-15 | 106.03 | 120.25 | 106.03 | 120.25 | 120.25 | 52,591 |
| 2024-08-14 | 105.48 | 106.03 | 105.48 | 106.03 | 106.03 | 8,300 |
| 2024-08-09 | 100.00 | 105.48 | 100.00 | 105.48 | 105.48 | 8,275 |
| 2024-08-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 36,381 |
| 2024-08-07 | 100.01 | 100.01 | 99.996 | 99.996 | 99.996 | 59,273 |
| 2024-08-06 | 99.800 | 100.01 | 99.800 | 100.01 | 100.01 | 39,585 |
| 2024-08-05 | 99.950 | 99.950 | 99.804 | 99.804 | 99.804 | 19,486 |
| 2024-08-02 | 100.00 | 100.00 | 99.954 | 99.954 | 99.954 | 50,100 |
| 2024-08-01 | 90.000 | 100.00 | 90.000 | 100.00 | 100.00 | 33 |
| 2024-07-31 | 81.700 | 90.000 | 81.700 | 90.000 | 90.000 | 29,501 |
| 2024-07-30 | 81.670 | 81.702 | 81.670 | 81.702 | 81.702 | 931,280 |
| 2024-07-29 | 81.670 | 81.670 | 81.670 | 81.670 | 81.670 | 0 |
| 2024-07-26 | 90.240 | 90.240 | 81.670 | 81.670 | 81.670 | 113,907 |
| 2024-07-25 | 100.00 | 100.00 | 90.235 | 90.235 | 90.235 | 511,717 |
| 2024-07-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 25,850 |
| 2024-07-23 | 99.670 | 100.00 | 99.670 | 100.00 | 100.00 | 2,347,112 |
| 2024-07-22 | 96.270 | 99.671 | 96.270 | 99.671 | 99.671 | 1,002,196 |
| 2024-07-19 | 89.830 | 96.269 | 89.830 | 96.269 | 96.269 | 1,558 |
| 2024-07-18 | 84.450 | 89.829 | 84.450 | 89.829 | 89.829 | 30,500 |
| 2024-07-17 | 74.040 | 84.445 | 74.040 | 84.445 | 84.445 | 216,309 |
| 2024-07-16 | 71.219 | 71.219 | 71.219 | 71.219 | 71.219 | 0 |
| 2024-07-15 | 70.520 | 71.219 | 70.520 | 71.219 | 71.219 | 4,521 |
| 2024-07-12 | 62.350 | 70.523 | 62.350 | 70.523 | 70.523 | 140,147 |
| 2024-07-11 | 62.350 | 62.350 | 62.350 | 62.350 | 62.350 | 0 |
| 2024-07-10 | 62.350 | 62.350 | 62.350 | 62.350 | 62.350 | 0 |
| 2024-07-09 | 72.550 | 72.550 | 62.355 | 62.355 | 62.355 | 16,966,163 |
| 2024-07-08 | 72.550 | 72.550 | 72.550 | 72.550 | 72.550 | 0 |
| 2024-07-05 | 71.900 | 72.548 | 71.900 | 72.548 | 72.548 | 87,410 |
| 2024-07-04 | 81.200 | 81.200 | 71.897 | 71.897 | 71.897 | 734,615 |
| 2024-07-03 | 70.610 | 81.200 | 70.610 | 81.200 | 81.200 | 24,997 |
| 2024-07-02 | 70.000 | 70.606 | 70.000 | 70.606 | 70.606 | 4,459 |
| 2024-07-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,200 |
| 2024-06-28 | 66.180 | 70.000 | 66.180 | 70.000 | 70.000 | 7,000 |
| 2024-06-27 | 65.000 | 66.175 | 65.000 | 66.175 | 66.175 | 1,000 |
| 2024-06-26 | 63.150 | 65.000 | 63.150 | 65.000 | 65.000 | 7,000 |
| 2024-06-25 | 62.070 | 63.150 | 62.070 | 63.150 | 63.150 | 6,886 |
| 2024-06-24 | 63.000 | 63.000 | 62.069 | 62.069 | 62.069 | 173,833 |
| 2024-06-21 | 62.000 | 63.000 | 62.000 | 63.000 | 63.000 | 6,646 |
| 2024-06-20 | 63.040 | 63.040 | 62.000 | 62.000 | 62.000 | 382,894 |
| 2024-06-19 | 63.810 | 63.810 | 63.041 | 63.041 | 63.041 | 51,135 |
| 2024-06-18 | 64.020 | 64.020 | 63.814 | 63.814 | 63.814 | 149,348 |
| 2024-06-17 | 66.000 | 66.000 | 64.019 | 64.019 | 64.019 | 2,029,373 |
| 2024-06-14 | 65.220 | 66.000 | 65.220 | 66.000 | 66.000 | 4,179 |
| 2024-06-13 | 66.000 | 66.000 | 65.216 | 65.216 | 65.216 | 403,819 |
| 2024-06-12 | 65.030 | 66.000 | 65.030 | 66.000 | 66.000 | 2,340 |
| 2024-06-11 | 66.000 | 66.000 | 65.029 | 65.029 | 65.029 | 157,285 |
| 2024-06-10 | 66.010 | 66.010 | 66.000 | 66.000 | 66.000 | 380,845 |
| 2024-06-07 | 65.950 | 66.006 | 65.950 | 66.006 | 66.006 | 227,565 |
| 2024-06-06 | 66.000 | 66.000 | 65.945 | 65.945 | 65.945 | 117,007 |
| 2024-06-05 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 11,490 |
| 2024-06-04 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 109,603 |
| 2024-06-03 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2024-05-31 | 67.250 | 67.250 | 66.000 | 66.000 | 66.000 | 1,030,054 |
| 2024-05-30 | 67.000 | 67.250 | 67.000 | 67.250 | 67.250 | 6,562 |
| 2024-05-29 | 65.360 | 67.000 | 65.360 | 67.000 | 67.000 | 6,412 |
| 2024-05-28 | 59.140 | 65.359 | 59.140 | 65.359 | 65.359 | 145,835 |
| 2024-05-27 | 65.000 | 65.000 | 59.142 | 59.142 | 59.142 | 33,213,084 |
| 2024-05-24 | 63.970 | 65.000 | 63.970 | 65.000 | 65.000 | 97,284 |
| 2024-05-23 | 63.500 | 63.970 | 63.500 | 63.970 | 63.970 | 169,967 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.