Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 19,893 |
| 2023-11-22 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 26,726 |
| 2023-11-21 | 25,496.00 | 25,499.56 | 25,496.00 | 25,499.56 | 25,499.56 | 131,029 |
| 2023-11-20 | 25,051.00 | 25,495.97 | 25,051.00 | 25,495.97 | 25,495.97 | 133,006 |
| 2023-11-17 | 25,500.00 | 25,500.00 | 25,051.05 | 25,051.05 | 25,051.05 | 459,945 |
| 2023-11-16 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 5,986 |
| 2023-11-15 | 25,489.00 | 25,500.00 | 25,489.00 | 25,500.00 | 25,500.00 | 196,853 |
| 2023-11-14 | 25,309.00 | 25,488.86 | 25,309.00 | 25,488.86 | 25,488.86 | 8,530 |
| 2023-11-13 | 24,496.00 | 25,309.30 | 24,496.00 | 25,309.30 | 25,309.30 | 10,750 |
| 2023-11-10 | 24,500.00 | 24,500.00 | 24,495.91 | 24,495.91 | 24,495.91 | 100,825 |
| 2023-11-09 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 929,027 |
| 2023-11-08 | 24,007.00 | 24,500.00 | 24,007.00 | 24,500.00 | 24,500.00 | 750 |
| 2023-11-07 | 24,500.00 | 24,500.00 | 24,006.58 | 24,006.58 | 24,006.58 | 830,930 |
| 2023-11-06 | 24,073.00 | 24,500.00 | 24,073.00 | 24,500.00 | 24,500.00 | 57,255 |
| 2023-11-03 | 24,000.00 | 24,073.11 | 24,000.00 | 24,073.11 | 24,073.11 | 29,831 |
| 2023-11-02 | 23,801.00 | 24,000.00 | 23,801.00 | 24,000.00 | 24,000.00 | 800 |
| 2023-11-01 | 23,801.00 | 23,801.00 | 23,800.82 | 23,800.82 | 23,800.82 | 475,438 |
| 2023-10-31 | 23,566.00 | 23,800.67 | 23,566.00 | 23,800.67 | 23,800.67 | 251,652 |
| 2023-10-30 | 24,000.00 | 24,000.00 | 23,565.93 | 23,565.93 | 23,565.93 | 9,449 |
| 2023-10-27 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 69,143 |
| 2023-10-26 | 23,958.00 | 24,000.00 | 23,958.00 | 24,000.00 | 24,000.00 | 270,645 |
| 2023-10-25 | 23,462.00 | 23,957.91 | 23,462.00 | 23,957.91 | 23,957.91 | 12,600 |
| 2023-10-24 | 23,764.00 | 23,764.00 | 23,461.59 | 23,461.59 | 23,461.59 | 33,492 |
| 2023-10-23 | 23,697.00 | 23,764.36 | 23,697.00 | 23,764.36 | 23,764.36 | 3,193 |
| 2023-10-20 | 23,992.00 | 23,992.00 | 23,696.58 | 23,696.58 | 23,696.58 | 151,970 |
| 2023-10-19 | 23,899.00 | 23,991.90 | 23,899.00 | 23,991.90 | 23,991.90 | 12,042 |
| 2023-10-18 | 23,906.00 | 23,906.00 | 23,899.29 | 23,899.29 | 23,899.29 | 413,253 |
| 2023-10-17 | 23,954.00 | 23,954.00 | 23,905.75 | 23,905.75 | 23,905.75 | 8,700 |
| 2023-10-16 | 23,002.00 | 23,954.01 | 23,002.00 | 23,954.01 | 23,954.01 | 13,654 |
| 2023-10-13 | 23,500.00 | 23,500.00 | 23,002.15 | 23,002.15 | 23,002.15 | 213,872 |
| 2023-10-12 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1,425 |
| 2023-10-11 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 216,716 |
| 2023-10-10 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4,695 |
| 2023-10-09 | 23,001.00 | 23,001.00 | 23,000.08 | 23,000.08 | 23,000.08 | 11,646 |
| 2023-10-06 | 23,305.00 | 23,305.00 | 23,001.39 | 23,001.39 | 23,001.39 | 431,200 |
| 2023-10-05 | 23,491.00 | 23,491.00 | 23,304.88 | 23,304.88 | 23,304.88 | 2,050 |
| 2023-10-04 | 23,486.00 | 23,490.97 | 23,486.00 | 23,490.97 | 23,490.97 | 300,113 |
| 2023-10-03 | 23,497.00 | 23,497.00 | 23,485.55 | 23,485.55 | 23,485.55 | 19,204 |
| 2023-10-02 | 23,500.00 | 23,500.00 | 23,496.74 | 23,496.74 | 23,496.74 | 13,254 |
| 2023-09-29 | 22,741.00 | 23,500.00 | 22,741.00 | 23,500.00 | 23,500.00 | 44,551 |
| 2023-09-28 | 24,340.00 | 24,340.00 | 22,740.62 | 22,740.62 | 22,740.62 | 31,594 |
| 2023-09-27 | 22,697.00 | 24,339.55 | 22,697.00 | 24,339.55 | 24,339.55 | 13,006 |
| 2023-09-26 | 22,513.00 | 22,697.26 | 22,513.00 | 22,697.26 | 22,697.26 | 199,715 |
| 2023-09-25 | 22,700.00 | 22,700.00 | 22,513.43 | 22,513.43 | 22,513.43 | 5,762 |
| 2023-09-22 | 22,340.00 | 22,700.00 | 22,340.00 | 22,700.00 | 22,700.00 | 963 |
| 2023-09-21 | 22,261.00 | 22,339.71 | 22,261.00 | 22,339.71 | 22,339.71 | 5,502 |
| 2023-09-20 | 22,235.00 | 22,261.39 | 22,235.00 | 22,261.39 | 22,261.39 | 533 |
| 2023-09-19 | 22,230.00 | 22,235.00 | 22,230.00 | 22,235.00 | 22,235.00 | 2,990 |
| 2023-09-18 | 22,200.00 | 22,230.46 | 22,200.00 | 22,230.46 | 22,230.46 | 1,694 |
| 2023-09-15 | 22,239.00 | 22,239.00 | 22,200.02 | 22,200.02 | 22,200.02 | 1,264,176 |
| 2023-09-14 | 22,300.00 | 22,300.00 | 22,239.27 | 22,239.27 | 22,239.27 | 5,399 |
| 2023-09-13 | 22,283.00 | 22,299.92 | 22,283.00 | 22,299.92 | 22,299.92 | 6,878 |
| 2023-09-12 | 20,009.00 | 22,283.10 | 20,009.00 | 22,283.10 | 22,283.10 | 15,976 |
| 2023-09-11 | 20,473.00 | 20,473.00 | 20,009.08 | 20,009.08 | 20,009.08 | 500,621 |
| 2023-09-08 | 20,473.00 | 20,473.00 | 20,473.00 | 20,473.00 | 20,473.00 | 0 |
| 2023-09-07 | 20,159.00 | 20,473.39 | 20,159.00 | 20,473.39 | 20,473.39 | 12,400 |
| 2023-09-06 | 20,399.00 | 20,399.00 | 20,159.50 | 20,159.50 | 20,159.50 | 38,825 |
| 2023-09-05 | 20,049.00 | 20,399.20 | 20,049.00 | 20,399.20 | 20,399.20 | 1,002,992 |
| 2023-09-04 | 20,300.00 | 20,300.00 | 20,049.34 | 20,049.34 | 20,049.34 | 32,875 |
| 2023-09-01 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 5,745 |
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.