Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 178.17 | 180.00 | 178.17 | 180.00 | 180.00 | 1,000 |
| 2026-01-26 | 177.76 | 178.17 | 177.76 | 178.17 | 178.17 | 20,841 |
| 2026-01-23 | 174.89 | 177.76 | 174.89 | 177.76 | 177.76 | 15,991 |
| 2026-01-22 | 184.20 | 184.20 | 174.89 | 174.89 | 174.89 | 1,242,342 |
| 2026-01-21 | 184.97 | 184.97 | 184.20 | 184.20 | 184.20 | 118,051 |
| 2026-01-20 | 190.18 | 190.18 | 184.97 | 184.97 | 184.97 | 180,628 |
| 2026-01-19 | 197.33 | 197.33 | 190.18 | 190.18 | 190.18 | 22,620 |
| 2026-01-16 | 199.53 | 199.53 | 197.33 | 197.33 | 197.33 | 2,609 |
| 2026-01-15 | 176.62 | 199.53 | 176.62 | 199.53 | 199.53 | 19,575 |
| 2026-01-14 | 198.55 | 198.55 | 176.62 | 176.62 | 176.62 | 14,480 |
| 2026-01-13 | 172.68 | 198.55 | 172.68 | 198.55 | 198.55 | 5,136,500 |
| 2026-01-12 | 199.43 | 199.43 | 172.68 | 172.68 | 172.68 | 43,500 |
| 2026-01-09 | 199.48 | 199.48 | 199.43 | 199.43 | 199.43 | 1,001,340 |
| 2026-01-08 | 176.92 | 199.48 | 176.92 | 199.48 | 199.48 | 644,420 |
| 2026-01-07 | 155.69 | 176.92 | 155.69 | 176.92 | 176.92 | 315,469 |
| 2026-01-06 | 165.68 | 165.68 | 155.69 | 155.69 | 155.69 | 6,860 |
| 2026-01-05 | 144.35 | 165.68 | 144.35 | 165.68 | 165.68 | 700 |
| 2026-01-02 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | 0 |
| 2025-12-31 | 144.22 | 144.35 | 144.22 | 144.35 | 144.35 | 501,500 |
| 2025-12-30 | 125.46 | 144.22 | 125.46 | 144.22 | 144.22 | 1,453,600 |
| 2025-12-29 | 110.02 | 125.46 | 110.02 | 125.46 | 125.46 | 1,997,281 |
| 2025-12-24 | 110.01 | 110.02 | 110.01 | 110.02 | 110.02 | 1,376,100 |
| 2025-12-23 | 114.00 | 114.00 | 110.01 | 110.01 | 110.01 | 450,012 |
| 2025-12-19 | 114.21 | 114.21 | 114.00 | 114.00 | 114.00 | 51,400 |
| 2025-12-18 | 133.11 | 133.11 | 114.21 | 114.21 | 114.21 | 79,350 |
| 2025-12-17 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | 0 |
| 2025-12-16 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | 0 |
| 2025-12-15 | 125.19 | 133.11 | 125.19 | 133.11 | 133.11 | 1,609,500 |
| 2025-12-12 | 114.87 | 125.19 | 114.87 | 125.19 | 125.19 | 308,897 |
| 2025-12-11 | 115.03 | 115.03 | 114.87 | 114.87 | 114.87 | 189,669 |
| 2025-12-10 | 114.79 | 115.03 | 114.79 | 115.03 | 115.03 | 301,468 |
| 2025-12-09 | 112.55 | 114.79 | 112.55 | 114.79 | 114.79 | 8,091 |
| 2025-12-08 | 132.36 | 132.36 | 112.55 | 112.55 | 112.55 | 2,312,753 |
| 2025-12-05 | 117.44 | 132.36 | 117.44 | 132.36 | 132.36 | 2,648,870 |
| 2025-12-04 | 131.55 | 131.55 | 117.44 | 117.44 | 117.44 | 890,132 |
| 2025-12-03 | 116.31 | 131.55 | 116.31 | 131.55 | 131.55 | 354,678 |
| 2025-12-02 | 123.92 | 123.92 | 116.31 | 116.31 | 116.31 | 805,875 |
| 2025-12-01 | 125.20 | 125.20 | 123.92 | 123.92 | 123.92 | 9,280 |
| 2025-11-28 | 135.24 | 135.24 | 125.20 | 125.20 | 125.20 | 42,399 |
| 2025-11-27 | 130.54 | 135.24 | 130.54 | 135.24 | 135.24 | 220,788 |
| 2025-11-26 | 149.77 | 149.77 | 130.54 | 130.54 | 130.54 | 1,050,075 |
| 2025-11-25 | 140.00 | 149.77 | 140.00 | 149.77 | 149.77 | 21,089 |
| 2025-11-24 | 161.21 | 161.21 | 140.00 | 140.00 | 140.00 | 129,934 |
| 2025-11-21 | 156.57 | 161.21 | 156.57 | 161.21 | 161.21 | 4,751,911 |
| 2025-11-20 | 143.33 | 156.57 | 143.33 | 156.57 | 156.57 | 748,488 |
| 2025-11-19 | 128.58 | 143.33 | 128.58 | 143.33 | 143.33 | 133,940 |
| 2025-11-18 | 124.87 | 128.58 | 124.87 | 128.58 | 128.58 | 125,857 |
| 2025-11-17 | 146.38 | 146.38 | 124.87 | 124.87 | 124.87 | 217,693 |
| 2025-11-14 | 152.96 | 152.96 | 146.38 | 146.38 | 146.38 | 10,032 |
| 2025-11-13 | 166.60 | 166.60 | 152.96 | 152.96 | 152.96 | 9,939 |
| 2025-11-12 | 144.88 | 166.60 | 144.88 | 166.60 | 166.60 | 123,180 |
| 2025-11-11 | 147.04 | 147.04 | 144.88 | 144.88 | 144.88 | 18,897 |
| 2025-11-10 | 150.00 | 150.00 | 147.04 | 147.04 | 147.04 | 78,599 |
| 2025-11-07 | 151.81 | 151.81 | 150.00 | 150.00 | 150.00 | 5,730 |
| 2025-11-06 | 177.96 | 177.96 | 151.81 | 151.81 | 151.81 | 11,891 |
| 2025-11-05 | 157.44 | 177.96 | 157.44 | 177.96 | 177.96 | 3,101,399 |
| 2025-11-04 | 170.00 | 170.00 | 157.44 | 157.44 | 157.44 | 20,924 |
| 2025-11-03 | 151.00 | 151.00 | 150.37 | 150.37 | 150.37 | 8,543 |
| 2025-10-31 | 150.01 | 151.00 | 150.01 | 151.00 | 151.00 | 142,700 |
| 2025-10-30 | 169.89 | 169.89 | 150.01 | 150.01 | 150.01 | 14,332,037 |
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.