Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 116.62 | 116.62 | 116.58 | 116.58 | 116.58 | 879,182 |
| 2025-05-08 | 122.78 | 122.78 | 116.62 | 116.62 | 116.62 | 9,679 |
| 2025-05-07 | 125.19 | 125.19 | 122.78 | 122.78 | 122.78 | 13,537 |
| 2025-05-06 | 115.62 | 125.19 | 115.62 | 125.19 | 125.19 | 4,174 |
| 2025-05-05 | 115.00 | 115.62 | 115.00 | 115.62 | 115.62 | 2,279 |
| 2025-05-02 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 3,592,879 |
| 2025-04-25 | 114.00 | 114.00 | 110.61 | 110.61 | 110.61 | 68,020 |
| 2025-04-24 | 110.01 | 114.00 | 110.01 | 114.00 | 114.00 | 1,850 |
| 2025-04-23 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | 1,069,433 |
| 2025-04-22 | 96.998 | 110.01 | 96.998 | 110.01 | 110.01 | 13,023 |
| 2025-04-17 | 114.05 | 114.05 | 96.998 | 96.998 | 96.998 | 6,684,411 |
| 2025-04-16 | 117.25 | 117.25 | 114.05 | 114.05 | 114.05 | 89,671 |
| 2025-04-15 | 114.77 | 117.25 | 114.77 | 117.25 | 117.25 | 3,434 |
| 2025-04-14 | 113.70 | 114.77 | 113.70 | 114.77 | 114.77 | 5,000 |
| 2025-04-11 | 133.25 | 133.25 | 113.70 | 113.70 | 113.70 | 36,920,747 |
| 2025-04-10 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 3,350 |
| 2025-04-09 | 133.65 | 133.65 | 133.25 | 133.25 | 133.25 | 4,371 |
| 2025-04-08 | 133.70 | 133.70 | 133.65 | 133.65 | 133.65 | 7,750 |
| 2025-04-07 | 133.75 | 133.75 | 133.70 | 133.70 | 133.70 | 323,628 |
| 2025-04-04 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 0 |
| 2025-04-03 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 0 |
| 2025-04-02 | 129.01 | 133.75 | 129.01 | 133.75 | 133.75 | 600 |
| 2025-04-01 | 131.74 | 131.74 | 129.01 | 129.01 | 129.01 | 2,826,396 |
| 2025-03-31 | 129.32 | 131.74 | 129.32 | 131.74 | 131.74 | 33,378 |
| 2025-03-28 | 152.00 | 152.00 | 129.32 | 129.32 | 129.32 | 3,897,378 |
| 2025-03-27 | 150.46 | 152.00 | 150.46 | 152.00 | 152.00 | 2,000 |
| 2025-03-26 | 150.33 | 150.46 | 150.33 | 150.46 | 150.46 | 2,691 |
| 2025-03-25 | 143.00 | 150.33 | 143.00 | 150.33 | 150.33 | 297 |
| 2025-03-24 | 125.00 | 143.00 | 125.00 | 143.00 | 143.00 | 75 |
| 2025-03-21 | 124.92 | 125.00 | 124.92 | 125.00 | 125.00 | 41 |
| 2025-03-20 | 120.25 | 124.92 | 120.25 | 124.92 | 124.92 | 2,822 |
| 2025-03-19 | 118.00 | 120.25 | 118.00 | 120.25 | 120.25 | 25 |
| 2025-03-18 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2,700 |
| 2025-03-17 | 118.42 | 118.42 | 118.00 | 118.00 | 118.00 | 2,700 |
| 2025-03-14 | 130.00 | 130.00 | 118.42 | 118.42 | 118.42 | 6,910 |
| 2025-03-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4,921 |
| 2025-03-12 | 113.49 | 130.00 | 113.49 | 130.00 | 130.00 | 732 |
| 2025-03-11 | 112.15 | 113.49 | 112.15 | 113.49 | 113.49 | 39,385 |
| 2025-03-10 | 112.38 | 112.38 | 112.15 | 112.15 | 112.15 | 2,473 |
| 2025-03-07 | 111.51 | 112.38 | 111.51 | 112.38 | 112.38 | 20,000 |
| 2025-03-06 | 111.81 | 111.81 | 111.51 | 111.51 | 111.51 | 2,034 |
| 2025-03-05 | 111.00 | 111.81 | 111.00 | 111.81 | 111.81 | 7,400 |
| 2025-03-04 | 110.64 | 111.00 | 110.64 | 111.00 | 111.00 | 1,230,271 |
| 2025-03-03 | 111.27 | 111.27 | 110.64 | 110.64 | 110.64 | 1,330 |
| 2025-02-28 | 112.00 | 112.00 | 111.27 | 111.27 | 111.27 | 10,090 |
| 2025-02-27 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,133 |
| 2025-02-26 | 114.67 | 114.67 | 112.00 | 112.00 | 112.00 | 878,011 |
| 2025-02-25 | 114.95 | 114.95 | 114.67 | 114.67 | 114.67 | 3,681 |
| 2025-02-24 | 114.86 | 114.95 | 114.86 | 114.95 | 114.95 | 12,885 |
| 2025-02-20 | 114.74 | 114.86 | 114.74 | 114.86 | 114.86 | 1,435 |
| 2025-02-19 | 114.85 | 114.85 | 114.74 | 114.74 | 114.74 | 6,905 |
| 2025-02-18 | 114.95 | 114.95 | 114.85 | 114.85 | 114.85 | 1,929,939 |
| 2025-02-17 | 115.00 | 115.00 | 114.95 | 114.95 | 114.95 | 2,087,940 |
| 2025-02-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5,178 |
| 2025-02-13 | 114.70 | 115.00 | 114.70 | 115.00 | 115.00 | 19,153 |
| 2025-02-12 | 102.33 | 114.70 | 102.33 | 114.70 | 114.70 | 27,563 |
| 2025-02-11 | 104.21 | 104.21 | 102.33 | 102.33 | 102.33 | 642,488 |
| 2025-02-10 | 100.15 | 104.21 | 100.15 | 104.21 | 104.21 | 105,772 |
| 2025-02-07 | 114.91 | 114.91 | 100.15 | 100.15 | 100.15 | 4,069 |
| 2025-02-06 | 115.59 | 115.59 | 114.91 | 114.91 | 114.91 | 1,946 |
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.