Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 59,301.00 | 60,286.59 | 59,301.00 | 60,286.59 | 60,286.59 | 89,465 |
| 2024-02-20 | 59,495.00 | 59,495.00 | 59,301.37 | 59,301.37 | 59,301.37 | 14,596 |
| 2024-02-19 | 57,998.00 | 59,494.57 | 57,998.00 | 59,494.57 | 59,494.57 | 471,366 |
| 2024-02-16 | 59,493.00 | 59,493.00 | 57,998.17 | 57,998.17 | 57,998.17 | 1,909,484 |
| 2024-02-15 | 59,700.00 | 59,700.00 | 59,493.03 | 59,493.03 | 59,493.03 | 311,554 |
| 2024-02-14 | 60,495.00 | 60,495.00 | 59,700.00 | 59,700.00 | 59,700.00 | 385 |
| 2024-02-13 | 60,500.00 | 60,500.00 | 60,495.00 | 60,495.00 | 60,495.00 | 6,762,239 |
| 2024-02-12 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 3,604 |
| 2024-02-09 | 60,485.00 | 60,499.69 | 60,485.00 | 60,499.69 | 60,499.69 | 45,592 |
| 2024-02-08 | 60,253.00 | 60,484.99 | 60,253.00 | 60,484.99 | 60,484.99 | 27,243 |
| 2024-02-07 | 60,500.00 | 60,500.00 | 60,252.66 | 60,252.66 | 60,252.66 | 8,920 |
| 2024-02-06 | 60,411.00 | 60,500.00 | 60,411.00 | 60,500.00 | 60,500.00 | 8,039 |
| 2024-02-05 | 59,271.00 | 60,410.53 | 59,271.00 | 60,410.53 | 60,410.53 | 1,900 |
| 2024-02-02 | 59,292.00 | 59,292.00 | 59,271.18 | 59,271.18 | 59,271.18 | 2,747,611 |
| 2024-02-01 | 59,244.00 | 59,291.77 | 59,244.00 | 59,291.77 | 59,291.77 | 85,210 |
| 2024-01-31 | 54,877.77 | 59,244.18 | 54,877.77 | 59,244.18 | 59,244.18 | 202,290 |
| 2024-01-30 | 51,300.00 | 54,877.77 | 51,300.00 | 54,877.77 | 54,877.77 | 12,493 |
| 2024-01-29 | 50,100.00 | 51,300.00 | 50,100.00 | 51,300.00 | 51,300.00 | 71,492 |
| 2024-01-26 | 47,000.00 | 50,100.00 | 47,000.00 | 50,100.00 | 50,100.00 | 41,558 |
| 2024-01-25 | 46,003.00 | 47,000.00 | 46,003.00 | 47,000.00 | 47,000.00 | 192,816 |
| 2024-01-24 | 45,673.00 | 46,003.30 | 45,673.00 | 46,003.30 | 46,003.30 | 335,459 |
| 2024-01-23 | 42,900.00 | 45,673.36 | 42,900.00 | 45,673.36 | 45,673.36 | 51,348 |
| 2024-01-22 | 41,746.00 | 42,900.00 | 41,746.00 | 42,900.00 | 42,900.00 | 56,705 |
| 2024-01-19 | 41,300.00 | 41,746.04 | 41,300.00 | 41,746.04 | 41,746.04 | 28,799 |
| 2024-01-18 | 40,397.00 | 41,299.57 | 40,397.00 | 41,299.57 | 41,299.57 | 1,425,379 |
| 2024-01-17 | 39,000.00 | 40,397.41 | 39,000.00 | 40,397.41 | 40,397.41 | 83,447 |
| 2024-01-16 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 12,888 |
| 2024-01-15 | 38,994.00 | 39,000.00 | 38,994.00 | 39,000.00 | 39,000.00 | 54,071 |
| 2024-01-12 | 37,700.00 | 38,993.53 | 37,700.00 | 38,993.53 | 38,993.53 | 130,676 |
| 2024-01-11 | 37,747.00 | 37,747.00 | 37,700.00 | 37,700.00 | 37,700.00 | 48,770 |
| 2024-01-10 | 36,800.00 | 37,747.46 | 36,800.00 | 37,747.46 | 37,747.46 | 9,692 |
| 2024-01-09 | 35,000.00 | 36,800.00 | 35,000.00 | 36,800.00 | 36,800.00 | 9,760 |
| 2024-01-08 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 11,607 |
| 2024-01-05 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 284,535 |
| 2024-01-04 | 33,949.00 | 35,000.00 | 33,949.00 | 35,000.00 | 35,000.00 | 89,907 |
| 2024-01-03 | 34,650.00 | 34,650.00 | 33,948.62 | 33,948.62 | 33,948.62 | 174,462 |
| 2024-01-02 | 34,315.00 | 34,649.61 | 34,315.00 | 34,649.61 | 34,649.61 | 6,333 |
| 2023-12-29 | 34,499.00 | 34,499.00 | 34,315.47 | 34,315.47 | 34,315.47 | 785,271 |
| 2023-12-28 | 34,131.00 | 34,498.73 | 34,131.00 | 34,498.73 | 34,498.73 | 5,716,380 |
| 2023-12-27 | 32,256.00 | 34,130.88 | 32,256.00 | 34,130.88 | 34,130.88 | 1,879,344 |
| 2023-12-21 | 30,500.00 | 32,256.36 | 30,500.00 | 32,256.36 | 32,256.36 | 94,149 |
| 2023-12-20 | 30,434.00 | 30,500.00 | 30,434.00 | 30,500.00 | 30,500.00 | 7,300 |
| 2023-12-19 | 30,469.00 | 30,469.00 | 30,433.57 | 30,433.57 | 30,433.57 | 23,637 |
| 2023-12-18 | 30,000.00 | 30,469.01 | 30,000.00 | 30,469.01 | 30,469.01 | 2,388 |
| 2023-12-15 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 48,700 |
| 2023-12-14 | 29,996.00 | 30,000.00 | 29,996.00 | 30,000.00 | 30,000.00 | 42,398 |
| 2023-12-13 | 29,882.00 | 29,996.09 | 29,882.00 | 29,996.09 | 29,996.09 | 14,690 |
| 2023-12-12 | 29,680.00 | 29,882.21 | 29,680.00 | 29,882.21 | 29,882.21 | 5,068 |
| 2023-12-11 | 27,961.00 | 29,680.00 | 27,961.00 | 29,680.00 | 29,680.00 | 2,500 |
| 2023-12-08 | 29,944.00 | 29,944.00 | 27,960.50 | 27,960.50 | 27,960.50 | 600 |
| 2023-12-07 | 29,941.00 | 29,943.66 | 29,941.00 | 29,943.66 | 29,943.66 | 6,157 |
| 2023-12-06 | 30,000.00 | 30,000.00 | 29,940.66 | 29,940.66 | 29,940.66 | 85,771 |
| 2023-12-05 | 27,906.00 | 30,000.00 | 27,906.00 | 30,000.00 | 30,000.00 | 39,457 |
| 2023-12-04 | 27,934.00 | 27,934.00 | 27,906.25 | 27,906.25 | 27,906.25 | 1,600 |
| 2023-12-01 | 25,697.00 | 27,934.07 | 25,697.00 | 27,934.07 | 27,934.07 | 13,954 |
| 2023-11-30 | 25,693.00 | 25,697.00 | 25,693.00 | 25,697.00 | 25,697.00 | 400 |
| 2023-11-29 | 25,372.00 | 25,692.99 | 25,372.00 | 25,692.99 | 25,692.99 | 78,655 |
| 2023-11-28 | 23,579.00 | 25,371.88 | 23,579.00 | 25,371.88 | 25,371.88 | 421,228 |
| 2023-11-27 | 25,487.00 | 25,487.00 | 23,578.94 | 23,578.94 | 23,578.94 | 30,739 |
| 2023-11-24 | 25,500.00 | 25,500.00 | 25,487.20 | 25,487.20 | 25,487.20 | 34,372 |
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.