Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 63.510 | 63.510 | 63.499 | 63.499 | 63.499 | 481,254 |
| 2024-05-21 | 63.000 | 63.515 | 63.000 | 63.515 | 63.515 | 2,526 |
| 2024-05-20 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 45,192 |
| 2024-05-17 | 63.460 | 63.460 | 63.000 | 63.000 | 63.000 | 32,865 |
| 2024-05-16 | 59.497 | 59.497 | 59.497 | 59.497 | 59.497 | 0 |
| 2024-05-15 | 59.460 | 59.497 | 59.460 | 59.497 | 59.497 | 8,266 |
| 2024-05-14 | 60.019 | 60.019 | 60.019 | 60.019 | 60.019 | 0 |
| 2024-05-13 | 60.000 | 60.019 | 60.000 | 60.019 | 60.019 | 9,740 |
| 2024-05-10 | 57.950 | 60.000 | 57.950 | 60.000 | 60.000 | 24,817 |
| 2024-05-09 | 58.140 | 58.140 | 57.951 | 57.951 | 57.951 | 800,797 |
| 2024-05-08 | 59.000 | 59.000 | 58.138 | 58.138 | 58.138 | 93,365 |
| 2024-05-07 | 58.460 | 59.000 | 58.460 | 59.000 | 59.000 | 1,150,541 |
| 2024-05-06 | 58.000 | 58.458 | 58.000 | 58.458 | 58.458 | 6,800 |
| 2024-05-03 | 56.410 | 57.999 | 56.410 | 57.999 | 57.999 | 510,312 |
| 2024-05-02 | 55.060 | 56.412 | 55.060 | 56.412 | 56.412 | 17,805 |
| 2024-04-30 | 56.041 | 56.041 | 55.060 | 55.060 | 55.060 | 6,807 |
| 2024-04-29 | 55.850 | 56.041 | 55.850 | 56.041 | 56.041 | 84,105,452 |
| 2024-04-26 | 57.000 | 57.000 | 55.851 | 55.851 | 55.851 | 6,968,152 |
| 2024-04-25 | 55.780 | 57.000 | 55.780 | 57.000 | 57.000 | 8,875 |
| 2024-04-24 | 54.210 | 55.781 | 54.210 | 55.781 | 55.781 | 146,778 |
| 2024-04-23 | 55.810 | 55.810 | 54.213 | 54.213 | 54.213 | 3,175 |
| 2024-04-22 | 57.000 | 57.000 | 55.813 | 55.813 | 55.813 | 1,342 |
| 2024-04-19 | 56.950 | 57.000 | 56.950 | 57.000 | 57.000 | 1,426 |
| 2024-04-17 | 55.270 | 56.951 | 55.270 | 56.951 | 56.951 | 78,134 |
| 2024-04-16 | 51.390 | 55.269 | 51.390 | 55.269 | 55.269 | 17,355 |
| 2024-04-15 | 51.244 | 51.385 | 51.240 | 51.385 | 51.385 | 4,310 |
| 2024-04-12 | 48.850 | 51.244 | 48.850 | 51.244 | 51.244 | 22,500 |
| 2024-04-11 | 48.850 | 48.850 | 48.850 | 48.850 | 48.850 | 565 |
| 2024-04-10 | 48.850 | 48.850 | 48.850 | 48.850 | 48.850 | 0 |
| 2024-04-09 | 48.850 | 48.850 | 48.850 | 48.850 | 48.850 | 0 |
| 2024-04-08 | 44.020 | 48.850 | 44.020 | 48.850 | 48.850 | 10,000 |
| 2024-04-05 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 20,459 |
| 2024-04-04 | 106,100.00 | 110,000.00 | 106,100.00 | 110,000.00 | 110,000.00 | 290,044 |
| 2024-04-03 | 102,919.00 | 106,100.00 | 102,919.00 | 106,100.00 | 106,100.00 | 20,300 |
| 2024-04-02 | 96,924.00 | 102,918.53 | 96,924.00 | 102,918.53 | 102,918.53 | 171,832 |
| 2024-03-28 | 91,701.00 | 96,923.99 | 91,701.00 | 96,923.99 | 96,923.99 | 27,873 |
| 2024-03-27 | 85,525.00 | 91,700.63 | 85,525.00 | 91,700.63 | 91,700.63 | 95,687 |
| 2024-03-26 | 87,296.00 | 87,296.00 | 85,524.95 | 85,524.95 | 85,524.95 | 4,079,816 |
| 2024-03-25 | 81,700.00 | 87,295.87 | 81,700.00 | 87,295.87 | 87,295.87 | 325,318 |
| 2024-03-22 | 77,796.00 | 81,700.00 | 77,796.00 | 81,700.00 | 81,700.00 | 48,550 |
| 2024-03-21 | 77,666.00 | 77,796.03 | 77,666.00 | 77,796.03 | 77,796.03 | 54,865 |
| 2024-03-20 | 77,082.00 | 77,665.86 | 77,082.00 | 77,665.86 | 77,665.86 | 792,500 |
| 2024-03-19 | 76,019.00 | 77,082.21 | 76,019.00 | 77,082.21 | 77,082.21 | 209,565 |
| 2024-03-18 | 75,280.00 | 76,018.71 | 75,280.00 | 76,018.71 | 76,018.71 | 106,856 |
| 2024-03-15 | 70,686.00 | 75,279.89 | 70,686.00 | 75,279.89 | 75,279.89 | 76,368 |
| 2024-03-14 | 70,043.00 | 70,685.69 | 70,043.00 | 70,685.69 | 70,685.69 | 2,822 |
| 2024-03-13 | 67,589.00 | 70,042.96 | 67,589.00 | 70,042.96 | 70,042.96 | 220,029 |
| 2024-03-12 | 65,034.00 | 67,588.79 | 65,034.00 | 67,588.79 | 67,588.79 | 716,953 |
| 2024-03-11 | 64,900.00 | 65,033.78 | 64,900.00 | 65,033.78 | 65,033.78 | 991,668 |
| 2024-03-08 | 64,846.00 | 64,900.00 | 64,846.00 | 64,900.00 | 64,900.00 | 556 |
| 2024-03-07 | 63,118.00 | 64,845.91 | 63,118.00 | 64,845.91 | 64,845.91 | 61,735 |
| 2024-03-06 | 63,205.00 | 63,205.00 | 63,118.16 | 63,118.16 | 63,118.16 | 523 |
| 2024-03-05 | 62,895.00 | 63,204.93 | 62,895.00 | 63,204.93 | 63,204.93 | 34,500 |
| 2024-03-04 | 61,000.00 | 62,895.10 | 61,000.00 | 62,895.10 | 62,895.10 | 387,572 |
| 2024-03-01 | 61,480.00 | 61,480.00 | 61,000.00 | 61,000.00 | 61,000.00 | 3,297 |
| 2024-02-29 | 60,001.00 | 61,479.92 | 60,001.00 | 61,479.92 | 61,479.92 | 31,409 |
| 2024-02-28 | 60,936.00 | 60,936.00 | 60,001.02 | 60,001.02 | 60,001.02 | 8,200,663 |
| 2024-02-27 | 60,936.00 | 60,936.00 | 60,936.00 | 60,936.00 | 60,936.00 | 0 |
| 2024-02-26 | 61,099.00 | 61,099.00 | 60,936.22 | 60,936.22 | 60,936.22 | 4,838,586 |
| 2024-02-23 | 60,287.00 | 61,099.36 | 60,287.00 | 61,099.36 | 61,099.36 | 500,910 |
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.