Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 20,405.00 | 20,405.00 | 20,300.00 | 20,300.00 | 20,300.00 | 2,290 |
| 2023-08-30 | 20,499.00 | 20,499.00 | 20,405.49 | 20,405.49 | 20,405.49 | 302,823 |
| 2023-08-29 | 20,500.00 | 20,500.00 | 20,499.00 | 20,499.00 | 20,499.00 | 1,360 |
| 2023-08-28 | 20,480.00 | 20,500.00 | 20,480.00 | 20,500.00 | 20,500.00 | 46,430 |
| 2023-08-25 | 20,476.00 | 20,480.36 | 20,476.00 | 20,480.36 | 20,480.36 | 71,290 |
| 2023-08-24 | 20,499.00 | 20,499.00 | 20,476.16 | 20,476.16 | 20,476.16 | 21,084 |
| 2023-08-22 | 20,495.00 | 20,498.83 | 20,495.00 | 20,498.83 | 20,498.83 | 4,822 |
| 2023-08-21 | 20,528.00 | 20,528.00 | 20,494.95 | 20,494.95 | 20,494.95 | 28,195 |
| 2023-08-18 | 20,417.00 | 20,528.17 | 20,417.00 | 20,528.17 | 20,528.17 | 14,481 |
| 2023-08-17 | 20,481.00 | 20,481.00 | 20,417.37 | 20,417.37 | 20,417.37 | 4,478 |
| 2023-08-16 | 20,499.00 | 20,499.00 | 20,481.30 | 20,481.30 | 20,481.30 | 26,163 |
| 2023-08-11 | 20,011.00 | 20,498.88 | 20,011.00 | 20,498.88 | 20,498.88 | 490,675 |
| 2023-08-10 | 20,483.00 | 20,483.00 | 20,010.66 | 20,010.66 | 20,010.66 | 4,908 |
| 2023-08-09 | 20,433.00 | 20,483.36 | 20,433.00 | 20,483.36 | 20,483.36 | 4,010 |
| 2023-08-08 | 20,005.00 | 20,433.33 | 20,005.00 | 20,433.33 | 20,433.33 | 600 |
| 2023-08-07 | 19,995.00 | 20,005.00 | 19,995.00 | 20,005.00 | 20,005.00 | 25,020 |
| 2023-08-04 | 20,000.00 | 20,000.00 | 19,995.11 | 19,995.11 | 19,995.11 | 111,121 |
| 2023-08-03 | 20,040.00 | 20,040.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4,630 |
| 2023-08-02 | 20,000.00 | 20,039.99 | 20,000.00 | 20,039.99 | 20,039.99 | 1,698 |
| 2023-08-01 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 211,988 |
| 2023-07-31 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 155 |
| 2023-07-28 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 130 |
| 2023-07-27 | 19,740.00 | 20,000.00 | 19,740.00 | 20,000.00 | 20,000.00 | 400 |
| 2023-07-26 | 20,000.00 | 20,000.00 | 19,740.46 | 19,740.46 | 19,740.46 | 9,825 |
| 2023-07-25 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 21,350 |
| 2023-07-24 | 21,956.00 | 21,956.00 | 20,000.00 | 20,000.00 | 20,000.00 | 6,959 |
| 2023-07-21 | 23,000.00 | 23,000.00 | 21,955.67 | 21,955.67 | 21,955.67 | 114,023 |
| 2023-07-20 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0 |
| 2023-07-19 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4,400 |
| 2023-07-18 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0 |
| 2023-07-17 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 283 |
| 2023-07-14 | 25,428.00 | 25,428.00 | 23,000.00 | 23,000.00 | 23,000.00 | 10 |
| 2023-07-13 | 25,428.00 | 25,428.00 | 25,428.00 | 25,428.00 | 25,428.00 | 0 |
| 2023-07-12 | 25,250.00 | 25,428.12 | 25,250.00 | 25,428.12 | 25,428.12 | 76,037 |
| 2023-07-11 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 0 |
| 2023-07-10 | 25,530.00 | 25,530.00 | 25,250.23 | 25,250.23 | 25,250.23 | 2,202 |
| 2023-07-07 | 25,530.00 | 25,530.00 | 25,530.00 | 25,530.00 | 25,530.00 | 190 |
| 2023-07-06 | 29,801.00 | 29,801.00 | 25,530.10 | 25,530.10 | 25,530.10 | 14,300 |
| 2023-07-05 | 29,812.00 | 29,812.00 | 29,801.05 | 29,801.05 | 29,801.05 | 1,290 |
| 2023-07-04 | 29,838.00 | 29,838.00 | 29,812.16 | 29,812.16 | 29,812.16 | 189,712 |
| 2023-07-03 | 30,000.00 | 30,000.00 | 29,837.96 | 29,837.96 | 29,837.96 | 4,832 |
| 2023-06-30 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 800 |
| 2023-06-29 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1,258 |
| 2023-06-28 | 29,520.00 | 30,000.00 | 29,520.00 | 30,000.00 | 30,000.00 | 250 |
| 2023-06-27 | 30,662.00 | 30,662.00 | 29,519.70 | 29,519.70 | 29,519.70 | 28,628 |
| 2023-06-26 | 30,200.00 | 30,662.46 | 30,200.00 | 30,662.46 | 30,662.46 | 3,378 |
| 2023-06-23 | 30,186.00 | 30,200.00 | 30,186.00 | 30,200.00 | 30,200.00 | 140,362 |
| 2023-06-22 | 32,596.00 | 32,596.00 | 30,185.86 | 30,185.86 | 30,185.86 | 3,134 |
← NewerPage 14 of 14 · 828 trading days
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.