Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 132.00 | 132.32 | 132.00 | 132.32 | 132.32 | 10,197 |
| 2025-08-01 | 139.96 | 139.96 | 132.00 | 132.00 | 132.00 | 3,357,611 |
| 2025-07-31 | 135.49 | 139.96 | 135.49 | 139.96 | 139.96 | 182,841 |
| 2025-07-30 | 135.00 | 135.49 | 135.00 | 135.49 | 135.49 | 85,199 |
| 2025-07-29 | 140.11 | 140.11 | 135.00 | 135.00 | 135.00 | 19,558 |
| 2025-07-28 | 137.64 | 140.11 | 137.64 | 140.11 | 140.11 | 7,103 |
| 2025-07-25 | 140.00 | 140.00 | 137.64 | 137.64 | 137.64 | 39,301 |
| 2025-07-24 | 140.03 | 140.03 | 140.00 | 140.00 | 140.00 | 364,686 |
| 2025-07-23 | 139.53 | 140.03 | 139.53 | 140.03 | 140.03 | 544,529 |
| 2025-07-22 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | 0 |
| 2025-07-21 | 139.59 | 139.59 | 139.53 | 139.53 | 139.53 | 270,100 |
| 2025-07-18 | 138.50 | 139.59 | 138.50 | 139.59 | 139.59 | 4,650 |
| 2025-07-17 | 138.36 | 138.50 | 138.36 | 138.50 | 138.50 | 1,057 |
| 2025-07-16 | 137.29 | 138.36 | 137.29 | 138.36 | 138.36 | 10,594 |
| 2025-07-15 | 138.00 | 138.00 | 137.29 | 137.29 | 137.29 | 1,727 |
| 2025-07-14 | 137.25 | 138.00 | 137.25 | 138.00 | 138.00 | 400,710 |
| 2025-07-11 | 135.62 | 137.25 | 135.62 | 137.25 | 137.25 | 893 |
| 2025-07-10 | 134.78 | 135.62 | 134.78 | 135.62 | 135.62 | 1,439 |
| 2025-07-09 | 133.54 | 134.78 | 133.54 | 134.78 | 134.78 | 10,753 |
| 2025-07-08 | 133.64 | 133.64 | 133.54 | 133.54 | 133.54 | 19,443 |
| 2025-07-07 | 133.75 | 133.75 | 133.64 | 133.64 | 133.64 | 2,801 |
| 2025-07-04 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 3,887 |
| 2025-07-03 | 133.56 | 133.75 | 133.56 | 133.75 | 133.75 | 4,731 |
| 2025-07-02 | 133.54 | 133.56 | 133.54 | 133.56 | 133.56 | 109,203 |
| 2025-07-01 | 120.30 | 133.54 | 120.30 | 133.54 | 133.54 | 1,741 |
| 2025-06-30 | 120.00 | 120.30 | 120.00 | 120.30 | 120.30 | 4,695 |
| 2025-06-27 | 117.32 | 120.00 | 117.32 | 120.00 | 120.00 | 33,374 |
| 2025-06-26 | 116.98 | 117.32 | 116.98 | 117.32 | 117.32 | 326,334 |
| 2025-06-25 | 114.95 | 116.98 | 114.95 | 116.98 | 116.98 | 727,452 |
| 2025-06-24 | 115.00 | 115.00 | 114.95 | 114.95 | 114.95 | 598,172 |
| 2025-06-23 | 115.37 | 115.37 | 115.00 | 115.00 | 115.00 | 5,257 |
| 2025-06-20 | 115.95 | 115.95 | 115.37 | 115.37 | 115.37 | 12,779 |
| 2025-06-19 | 116.75 | 116.75 | 115.95 | 115.95 | 115.95 | 9,541 |
| 2025-06-18 | 118.96 | 118.96 | 116.75 | 116.75 | 116.75 | 8,445,575 |
| 2025-06-17 | 119.95 | 119.95 | 118.96 | 118.96 | 118.96 | 44,585 |
| 2025-06-16 | 119.76 | 119.95 | 119.76 | 119.95 | 119.95 | 276 |
| 2025-06-13 | 122.41 | 122.41 | 119.76 | 119.76 | 119.76 | 8,632 |
| 2025-06-12 | 122.00 | 122.41 | 122.00 | 122.41 | 122.41 | 6,948 |
| 2025-06-11 | 121.85 | 122.00 | 121.85 | 122.00 | 122.00 | 981 |
| 2025-06-10 | 121.15 | 121.85 | 121.15 | 121.85 | 121.85 | 1,961 |
| 2025-06-09 | 121.16 | 121.16 | 121.15 | 121.15 | 121.15 | 4,711,908 |
| 2025-06-06 | 121.70 | 121.70 | 121.16 | 121.16 | 121.16 | 413,215 |
| 2025-06-05 | 121.58 | 121.70 | 121.58 | 121.70 | 121.70 | 36,425 |
| 2025-06-04 | 121.50 | 121.58 | 121.50 | 121.58 | 121.58 | 26,801 |
| 2025-06-03 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | 33,461 |
| 2025-06-02 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 93,534 |
| 2025-05-30 | 120.04 | 122.00 | 120.04 | 122.00 | 122.00 | 38,438 |
| 2025-05-29 | 122.82 | 122.82 | 120.04 | 120.04 | 120.04 | 2,480,440 |
| 2025-05-28 | 120.02 | 122.82 | 120.02 | 122.82 | 122.82 | 4,300 |
| 2025-05-27 | 125.00 | 125.00 | 120.02 | 120.02 | 120.02 | 1,645,798 |
| 2025-05-23 | 127.29 | 127.29 | 125.00 | 125.00 | 125.00 | 17,712 |
| 2025-05-22 | 122.00 | 127.29 | 122.00 | 127.29 | 127.29 | 4,941 |
| 2025-05-21 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 84,017 |
| 2025-05-20 | 121.25 | 121.25 | 120.00 | 120.00 | 120.00 | 357,938 |
| 2025-05-19 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 90,072 |
| 2025-05-16 | 121.00 | 121.25 | 121.00 | 121.25 | 121.25 | 1,983 |
| 2025-05-15 | 120.05 | 121.00 | 120.05 | 121.00 | 121.00 | 1,787 |
| 2025-05-14 | 118.31 | 120.05 | 118.31 | 120.05 | 120.05 | 194,493 |
| 2025-05-13 | 117.00 | 118.31 | 117.00 | 118.31 | 118.31 | 37,731 |
| 2025-05-12 | 116.58 | 117.00 | 116.58 | 117.00 | 117.00 | 5,067,125 |
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.