Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 161.37 | 169.89 | 161.37 | 169.89 | 169.89 | 7,718 |
| 2025-10-28 | 170.00 | 170.00 | 161.37 | 161.37 | 161.37 | 144,887 |
| 2025-10-27 | 170.44 | 170.44 | 170.00 | 170.00 | 170.00 | 5,785 |
| 2025-10-24 | 149.89 | 170.44 | 149.89 | 170.44 | 170.44 | 68,161 |
| 2025-10-23 | 175.00 | 175.00 | 149.89 | 149.89 | 149.89 | 154,110 |
| 2025-10-22 | 174.51 | 175.00 | 174.51 | 175.00 | 175.00 | 198,221 |
| 2025-10-21 | 184.99 | 184.99 | 174.51 | 174.51 | 174.51 | 35,545 |
| 2025-10-20 | 185.00 | 185.00 | 184.99 | 184.99 | 184.99 | 11,920 |
| 2025-10-17 | 170.18 | 185.00 | 170.18 | 185.00 | 185.00 | 751 |
| 2025-10-16 | 189.33 | 189.33 | 170.18 | 170.18 | 170.18 | 1,272 |
| 2025-10-15 | 168.01 | 189.33 | 168.01 | 189.33 | 189.33 | 32,605 |
| 2025-10-14 | 196.10 | 196.10 | 168.01 | 168.01 | 168.01 | 12,971 |
| 2025-10-13 | 200.00 | 200.00 | 196.10 | 196.10 | 196.10 | 28,130 |
| 2025-10-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 60,765 |
| 2025-10-09 | 200.01 | 200.01 | 200.00 | 200.00 | 200.00 | 3,272 |
| 2025-10-08 | 199.95 | 200.01 | 199.95 | 200.01 | 200.01 | 23,260 |
| 2025-10-07 | 199.97 | 199.97 | 199.95 | 199.95 | 199.95 | 69,859 |
| 2025-10-06 | 190.09 | 199.97 | 190.09 | 199.97 | 199.97 | 400,634 |
| 2025-10-03 | 190.18 | 190.18 | 190.09 | 190.09 | 190.09 | 107,391 |
| 2025-10-02 | 189.96 | 190.18 | 189.96 | 190.18 | 190.18 | 109,462 |
| 2025-10-01 | 199.90 | 199.90 | 189.96 | 189.96 | 189.96 | 811,000 |
| 2025-09-30 | 199.86 | 199.90 | 199.86 | 199.90 | 199.90 | 1,982,110 |
| 2025-09-29 | 182.53 | 199.86 | 182.53 | 199.86 | 199.86 | 92,648 |
| 2025-09-26 | 183.77 | 183.77 | 182.53 | 182.53 | 182.53 | 82,245 |
| 2025-09-25 | 161.11 | 183.77 | 161.11 | 183.77 | 183.77 | 116,168 |
| 2025-09-24 | 143.08 | 161.11 | 143.08 | 161.11 | 161.11 | 73,040 |
| 2025-09-23 | 125.10 | 143.08 | 125.10 | 143.08 | 143.08 | 93,867 |
| 2025-09-22 | 124.64 | 125.10 | 124.64 | 125.10 | 125.10 | 44,815 |
| 2025-09-19 | 129.95 | 129.95 | 124.64 | 124.64 | 124.64 | 7,777 |
| 2025-09-18 | 136.86 | 136.86 | 129.95 | 129.95 | 129.95 | 586,751 |
| 2025-09-17 | 119.46 | 136.86 | 119.46 | 136.86 | 136.86 | 220,792 |
| 2025-09-16 | 111.92 | 119.46 | 111.92 | 119.46 | 119.46 | 427,465 |
| 2025-09-15 | 110.00 | 111.92 | 110.00 | 111.92 | 111.92 | 4,054 |
| 2025-09-12 | 110.96 | 110.96 | 110.00 | 110.00 | 110.00 | 598,489 |
| 2025-09-11 | 109.98 | 110.96 | 109.98 | 110.96 | 110.96 | 4,970 |
| 2025-09-10 | 110.00 | 110.00 | 109.98 | 109.98 | 109.98 | 672,588 |
| 2025-09-09 | 110.06 | 110.06 | 110.00 | 110.00 | 110.00 | 741,973 |
| 2025-09-08 | 110.00 | 110.06 | 110.00 | 110.06 | 110.06 | 18,345 |
| 2025-09-05 | 106.61 | 110.00 | 106.61 | 110.00 | 110.00 | 448,777 |
| 2025-09-04 | 120.25 | 120.25 | 106.61 | 106.61 | 106.61 | 141,799 |
| 2025-09-03 | 109.11 | 120.25 | 109.11 | 120.25 | 120.25 | 1,099 |
| 2025-09-02 | 110.06 | 110.06 | 109.11 | 109.11 | 109.11 | 26,813 |
| 2025-09-01 | 115.00 | 115.00 | 110.06 | 110.06 | 110.06 | 10,633 |
| 2025-08-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3,431 |
| 2025-08-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 49,846 |
| 2025-08-27 | 114.99 | 115.00 | 114.99 | 115.00 | 115.00 | 2,566 |
| 2025-08-26 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 16,602 |
| 2025-08-25 | 115.01 | 115.01 | 114.99 | 114.99 | 114.99 | 164,447 |
| 2025-08-22 | 120.00 | 120.00 | 115.01 | 115.01 | 115.01 | 524,288 |
| 2025-08-21 | 119.96 | 120.00 | 119.96 | 120.00 | 120.00 | 1,073,257 |
| 2025-08-20 | 123.50 | 123.50 | 119.96 | 119.96 | 119.96 | 239,830 |
| 2025-08-19 | 127.97 | 127.97 | 123.50 | 123.50 | 123.50 | 4,102 |
| 2025-08-18 | 125.04 | 127.97 | 125.04 | 127.97 | 127.97 | 3,714 |
| 2025-08-15 | 129.43 | 129.43 | 125.04 | 125.04 | 125.04 | 36,528 |
| 2025-08-14 | 129.48 | 129.48 | 129.43 | 129.43 | 129.43 | 1,974 |
| 2025-08-13 | 129.28 | 129.48 | 129.28 | 129.48 | 129.48 | 2,432 |
| 2025-08-08 | 130.00 | 130.00 | 129.28 | 129.28 | 129.28 | 2,268 |
| 2025-08-07 | 130.88 | 130.88 | 130.00 | 130.00 | 130.00 | 11,541 |
| 2025-08-06 | 130.59 | 130.88 | 130.59 | 130.88 | 130.88 | 144,157 |
| 2025-08-05 | 132.32 | 132.32 | 130.59 | 130.59 | 130.59 | 96,326 |
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.