Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 115.05 | 115.05 | 101.66 | 101.66 | 101.66 | 28,212,062 |
| 2026-07-17 | 129.93 | 129.93 | 115.05 | 115.05 | 115.05 | 2,751,152 |
| 2026-07-16 | 129.95 | 129.95 | 129.93 | 129.93 | 129.93 | 173,416 |
| 2026-07-15 | 130.00 | 130.00 | 129.95 | 129.95 | 129.95 | 4,999 |
| 2026-07-14 | 129.96 | 130.00 | 129.96 | 130.00 | 130.00 | 25,000 |
| 2026-07-13 | 130.00 | 130.00 | 129.96 | 129.96 | 129.96 | 4,477 |
| 2026-07-10 | 132.44 | 132.44 | 130.00 | 130.00 | 130.00 | 14,986 |
| 2026-07-09 | 129.02 | 132.44 | 129.02 | 132.44 | 132.44 | 1,761,101 |
| 2026-07-08 | 129.71 | 129.71 | 129.02 | 129.02 | 129.02 | 2,911,123 |
| 2026-07-07 | 115.24 | 129.71 | 115.24 | 129.71 | 129.71 | 2,091,864 |
| 2026-07-06 | 105.16 | 115.24 | 105.16 | 115.24 | 115.24 | 122,210 |
| 2026-07-03 | 119.40 | 119.40 | 105.16 | 105.16 | 105.16 | 1,696,391 |
| 2026-07-02 | 112.31 | 119.40 | 112.31 | 119.40 | 119.40 | 4,502,171 |
| 2026-07-01 | 112.22 | 112.31 | 112.22 | 112.31 | 112.31 | 9,388 |
| 2026-06-30 | 119.14 | 119.14 | 112.22 | 112.22 | 112.22 | 8,092,519 |
| 2026-06-29 | 116.48 | 119.14 | 116.48 | 119.14 | 119.14 | 1,179,965 |
| 2026-06-26 | 105.11 | 116.48 | 105.11 | 116.48 | 116.48 | 96,785 |
| 2026-06-25 | 108.46 | 108.46 | 105.11 | 105.11 | 105.11 | 1,689,876 |
| 2026-06-24 | 104.92 | 108.46 | 104.92 | 108.46 | 108.46 | 70,008 |
| 2026-06-23 | 106.11 | 106.11 | 104.92 | 104.92 | 104.92 | 801,415 |
| 2026-06-22 | 105.13 | 106.11 | 105.13 | 106.11 | 106.11 | 122,734 |
| 2026-06-19 | 102.03 | 105.13 | 102.03 | 105.13 | 105.13 | 981,429 |
| 2026-06-18 | 109.29 | 109.29 | 102.03 | 102.03 | 102.03 | 120,228 |
| 2026-06-17 | 110.01 | 110.01 | 109.29 | 109.29 | 109.29 | 28,391 |
| 2026-06-16 | 114.24 | 114.24 | 110.01 | 110.01 | 110.01 | 1,355,697 |
| 2026-06-15 | 114.13 | 114.24 | 114.13 | 114.24 | 114.24 | 4,085 |
| 2026-06-12 | 116.51 | 116.51 | 114.13 | 114.13 | 114.13 | 4,693 |
| 2026-06-11 | 119.48 | 119.48 | 116.51 | 116.51 | 116.51 | 6,396,330 |
| 2026-06-10 | 105.17 | 119.48 | 105.17 | 119.48 | 119.48 | 2,773,313 |
| 2026-06-09 | 105.02 | 105.17 | 105.02 | 105.17 | 105.17 | 19,300 |
| 2026-06-08 | 103.12 | 105.02 | 103.12 | 105.02 | 105.02 | 2,389,900 |
| 2026-06-05 | 103.66 | 103.66 | 103.12 | 103.12 | 103.12 | 16,671,311 |
| 2026-06-04 | 103.54 | 103.66 | 103.54 | 103.66 | 103.66 | 213,243 |
| 2026-06-03 | 104.54 | 104.54 | 103.54 | 103.54 | 103.54 | 741,320 |
| 2026-06-02 | 102.85 | 104.54 | 102.85 | 104.54 | 104.54 | 58,000 |
| 2026-06-01 | 112.45 | 112.45 | 102.85 | 102.85 | 102.85 | 2,640,029 |
| 2026-05-29 | 114.96 | 114.96 | 112.45 | 112.45 | 112.45 | 18,695 |
| 2026-05-28 | 115.09 | 115.09 | 114.96 | 114.96 | 114.96 | 33,200 |
| 2026-05-27 | 109.89 | 115.09 | 109.89 | 115.09 | 115.09 | 4,700 |
| 2026-05-26 | 122.69 | 122.69 | 109.89 | 109.89 | 109.89 | 178,260 |
| 2026-05-22 | 116.75 | 122.69 | 116.75 | 122.69 | 122.69 | 4,801,734 |
| 2026-05-21 | 115.58 | 116.75 | 115.58 | 116.75 | 116.75 | 50,355 |
| 2026-05-20 | 120.27 | 120.27 | 115.58 | 115.58 | 115.58 | 3,591,115 |
| 2026-05-19 | 113.87 | 120.27 | 113.87 | 120.27 | 120.27 | 283,664 |
| 2026-05-18 | 115.46 | 115.46 | 113.87 | 113.87 | 113.87 | 46,381 |
| 2026-05-15 | 110.12 | 115.46 | 110.12 | 115.46 | 115.46 | 25,064 |
| 2026-05-14 | 108.89 | 110.12 | 108.89 | 110.12 | 110.12 | 15,200 |
| 2026-05-13 | 109.28 | 109.28 | 108.89 | 108.89 | 108.89 | 4,600,803 |
| 2026-05-12 | 118.13 | 118.13 | 109.28 | 109.28 | 109.28 | 401,038 |
| 2026-05-11 | 118.00 | 118.13 | 118.00 | 118.13 | 118.13 | 50,252 |
| 2026-05-08 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 1,644,712 |
| 2026-05-07 | 118.92 | 119.00 | 118.92 | 119.00 | 119.00 | 13,836 |
| 2026-05-06 | 112.11 | 118.92 | 112.11 | 118.92 | 118.92 | 2,581,200 |
| 2026-05-05 | 111.65 | 112.11 | 111.65 | 112.11 | 112.11 | 299,895 |
| 2026-05-04 | 117.12 | 117.12 | 111.65 | 111.65 | 111.65 | 518,500 |
| 2026-04-30 | 104.48 | 117.12 | 104.48 | 117.12 | 117.12 | 8,597,297 |
| 2026-04-29 | 100.84 | 104.48 | 100.84 | 104.48 | 104.48 | 101,500 |
| 2026-04-28 | 102.62 | 102.62 | 100.84 | 100.84 | 100.84 | 106,685 |
| 2026-04-27 | 113.60 | 113.60 | 102.62 | 102.62 | 102.62 | 39,946 |
| 2026-04-24 | 111.71 | 113.60 | 111.71 | 113.60 | 113.60 | 3,502,186 |
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.