Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 100.99 | 111.71 | 100.99 | 111.71 | 111.71 | 712,500 |
| 2026-04-22 | 100.45 | 100.99 | 100.45 | 100.99 | 100.99 | 371,881 |
| 2026-04-21 | 104.20 | 104.20 | 100.45 | 100.45 | 100.45 | 11,742,078 |
| 2026-04-20 | 105.00 | 105.00 | 104.20 | 104.20 | 104.20 | 43,431 |
| 2026-04-17 | 102.69 | 105.00 | 102.69 | 105.00 | 105.00 | 6,297 |
| 2026-04-16 | 102.14 | 102.69 | 102.14 | 102.69 | 102.69 | 16,406 |
| 2026-04-15 | 102.04 | 102.14 | 102.04 | 102.14 | 102.14 | 2,944,709 |
| 2026-04-14 | 105.15 | 105.15 | 102.04 | 102.04 | 102.04 | 3,519,319 |
| 2026-04-13 | 109.11 | 109.11 | 105.15 | 105.15 | 105.15 | 175,804 |
| 2026-04-10 | 110.44 | 110.44 | 109.11 | 109.11 | 109.11 | 33,855 |
| 2026-04-09 | 118.53 | 118.53 | 110.44 | 110.44 | 110.44 | 245,271 |
| 2026-04-08 | 110.62 | 118.53 | 110.62 | 118.53 | 118.53 | 1,976,796 |
| 2026-04-07 | 115.15 | 115.15 | 110.62 | 110.62 | 110.62 | 35,585 |
| 2026-04-02 | 115.52 | 115.52 | 115.15 | 115.15 | 115.15 | 3,700 |
| 2026-04-01 | 101.98 | 115.52 | 101.98 | 115.52 | 115.52 | 2,722,137 |
| 2026-03-31 | 104.95 | 104.95 | 101.98 | 101.98 | 101.98 | 6,316,500 |
| 2026-03-30 | 105.00 | 105.00 | 104.95 | 104.95 | 104.95 | 333,680 |
| 2026-03-27 | 117.03 | 117.03 | 105.00 | 105.00 | 105.00 | 2,637,300 |
| 2026-03-26 | 105.17 | 117.03 | 105.17 | 117.03 | 117.03 | 2,137,171 |
| 2026-03-25 | 101.52 | 105.17 | 101.52 | 105.17 | 105.17 | 97,536 |
| 2026-03-24 | 112.97 | 112.97 | 101.52 | 101.52 | 101.52 | 659,564 |
| 2026-03-23 | 114.37 | 114.37 | 112.97 | 112.97 | 112.97 | 21,597 |
| 2026-03-20 | 115.13 | 115.13 | 114.37 | 114.37 | 114.37 | 1,504,525 |
| 2026-03-19 | 130.01 | 130.01 | 115.13 | 115.13 | 115.13 | 98,277 |
| 2026-03-18 | 113.58 | 130.01 | 113.58 | 130.01 | 130.01 | 7,781,094 |
| 2026-03-17 | 115.00 | 115.00 | 113.58 | 113.58 | 113.58 | 236,550 |
| 2026-03-16 | 116.28 | 116.28 | 115.00 | 115.00 | 115.00 | 59,474 |
| 2026-03-13 | 126.17 | 126.17 | 116.28 | 116.28 | 116.28 | 48,583 |
| 2026-03-12 | 113.49 | 126.17 | 113.49 | 126.17 | 126.17 | 2,040,427 |
| 2026-03-11 | 110.68 | 113.49 | 110.68 | 113.49 | 113.49 | 293,345 |
| 2026-03-10 | 110.12 | 110.68 | 110.12 | 110.68 | 110.68 | 249,800 |
| 2026-03-09 | 102.40 | 110.12 | 102.40 | 110.12 | 110.12 | 1,575,264 |
| 2026-03-06 | 115.00 | 115.00 | 102.40 | 102.40 | 102.40 | 637,688 |
| 2026-03-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 8,817,684 |
| 2026-03-04 | 135.00 | 135.00 | 115.00 | 115.00 | 115.00 | 41,456,431 |
| 2026-03-03 | 135.27 | 135.27 | 135.00 | 135.00 | 135.00 | 26,534 |
| 2026-03-02 | 144.40 | 144.40 | 135.27 | 135.27 | 135.27 | 112,882 |
| 2026-02-27 | 158.17 | 158.17 | 144.40 | 144.40 | 144.40 | 185,046 |
| 2026-02-26 | 162.19 | 162.19 | 158.17 | 158.17 | 158.17 | 2,537,074 |
| 2026-02-25 | 165.38 | 165.38 | 162.19 | 162.19 | 162.19 | 14,687,488 |
| 2026-02-24 | 164.96 | 165.38 | 164.96 | 165.38 | 165.38 | 71,815 |
| 2026-02-23 | 180.00 | 180.00 | 164.96 | 164.96 | 164.96 | 7,084,100 |
| 2026-02-20 | 173.97 | 180.00 | 173.97 | 180.00 | 180.00 | 1,120 |
| 2026-02-19 | 166.00 | 173.97 | 166.00 | 173.97 | 173.97 | 23,400 |
| 2026-02-18 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 8,379 |
| 2026-02-17 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-02-16 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-02-13 | 168.19 | 168.19 | 164.00 | 164.00 | 164.00 | 532,200 |
| 2026-02-12 | 163.59 | 168.19 | 163.59 | 168.19 | 168.19 | 23,610 |
| 2026-02-11 | 164.42 | 164.42 | 163.59 | 163.59 | 163.59 | 7,201,834 |
| 2026-02-10 | 166.38 | 166.38 | 164.42 | 164.42 | 164.42 | 141,100 |
| 2026-02-09 | 169.38 | 169.38 | 166.38 | 166.38 | 166.38 | 144,646 |
| 2026-02-06 | 170.00 | 170.00 | 169.38 | 169.38 | 169.38 | 30,075 |
| 2026-02-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,400 |
| 2026-02-04 | 170.09 | 170.09 | 170.00 | 170.00 | 170.00 | 3,024 |
| 2026-02-03 | 171.37 | 171.37 | 170.09 | 170.09 | 170.09 | 21,208 |
| 2026-02-02 | 177.89 | 177.89 | 171.37 | 171.37 | 171.37 | 16,870 |
| 2026-01-30 | 177.67 | 177.89 | 177.67 | 177.89 | 177.89 | 75,900 |
| 2026-01-29 | 179.14 | 179.14 | 177.67 | 177.67 | 177.67 | 1,230 |
| 2026-01-28 | 180.00 | 180.00 | 179.14 | 179.14 | 179.14 | 19,000 |
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.