Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 118.23 | 118.23 | 115.59 | 115.59 | 115.59 | 5,755 |
| 2025-02-04 | 119.30 | 119.30 | 118.23 | 118.23 | 118.23 | 21,505 |
| 2025-02-03 | 118.17 | 119.30 | 118.17 | 119.30 | 119.30 | 3,924 |
| 2025-01-31 | 118.45 | 118.45 | 118.17 | 118.17 | 118.17 | 7,286 |
| 2025-01-30 | 117.21 | 118.45 | 117.21 | 118.45 | 118.45 | 4,378 |
| 2025-01-29 | 119.20 | 119.20 | 117.21 | 117.21 | 117.21 | 3,065,277 |
| 2025-01-28 | 119.25 | 119.25 | 119.20 | 119.20 | 119.20 | 900,593 |
| 2025-01-27 | 119.26 | 119.26 | 119.25 | 119.25 | 119.25 | 5,201 |
| 2025-01-24 | 116.00 | 119.26 | 116.00 | 119.26 | 119.26 | 2,167 |
| 2025-01-23 | 119.25 | 119.25 | 116.00 | 116.00 | 116.00 | 166,842 |
| 2025-01-22 | 118.50 | 119.25 | 118.50 | 119.25 | 119.25 | 1,713 |
| 2025-01-21 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 251,005 |
| 2025-01-20 | 119.39 | 119.39 | 118.50 | 118.50 | 118.50 | 622 |
| 2025-01-17 | 119.00 | 119.39 | 119.00 | 119.39 | 119.39 | 4,779 |
| 2025-01-16 | 119.40 | 119.40 | 119.00 | 119.00 | 119.00 | 93,590 |
| 2025-01-15 | 120.00 | 120.00 | 119.40 | 119.40 | 119.40 | 1,695 |
| 2025-01-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,237 |
| 2025-01-13 | 119.96 | 120.00 | 119.96 | 120.00 | 120.00 | 1,481,396 |
| 2025-01-10 | 120.05 | 120.05 | 119.96 | 119.96 | 119.96 | 10,178 |
| 2025-01-09 | 119.90 | 120.05 | 119.90 | 120.05 | 120.05 | 353,050 |
| 2025-01-08 | 120.00 | 120.00 | 119.90 | 119.90 | 119.90 | 8,162 |
| 2025-01-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 43,255 |
| 2025-01-06 | 119.99 | 120.00 | 119.99 | 120.00 | 120.00 | 3,802 |
| 2025-01-03 | 120.00 | 120.00 | 119.99 | 119.99 | 119.99 | 1,079,018 |
| 2025-01-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,892 |
| 2024-12-31 | 119.81 | 120.00 | 119.81 | 120.00 | 120.00 | 3,699 |
| 2024-12-30 | 119.70 | 119.81 | 119.70 | 119.81 | 119.81 | 15,919 |
| 2024-12-27 | 119.75 | 119.75 | 119.70 | 119.70 | 119.70 | 987,560 |
| 2024-12-24 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 3,090 |
| 2024-12-20 | 115.47 | 119.75 | 115.47 | 119.75 | 119.75 | 1,580 |
| 2024-12-19 | 125.00 | 125.00 | 115.47 | 115.47 | 115.47 | 2,152 |
| 2024-12-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,000 |
| 2024-12-17 | 124.55 | 125.00 | 124.55 | 125.00 | 125.00 | 659 |
| 2024-12-16 | 120.00 | 124.55 | 120.00 | 124.55 | 124.55 | 23,939 |
| 2024-12-13 | 116.47 | 120.00 | 116.47 | 120.00 | 120.00 | 100,044 |
| 2024-12-12 | 118.00 | 118.00 | 116.47 | 116.47 | 116.47 | 9,288 |
| 2024-12-11 | 117.75 | 118.00 | 117.75 | 118.00 | 118.00 | 1,546 |
| 2024-12-10 | 118.00 | 118.00 | 117.75 | 117.75 | 117.75 | 91,339 |
| 2024-12-09 | 118.82 | 118.82 | 118.00 | 118.00 | 118.00 | 18 |
| 2024-12-06 | 118.90 | 118.90 | 118.82 | 118.82 | 118.82 | 6,501 |
| 2024-12-05 | 120.00 | 120.00 | 118.90 | 118.90 | 118.90 | 1,130 |
| 2024-12-04 | 122.13 | 122.13 | 120.00 | 120.00 | 120.00 | 416,712 |
| 2024-12-03 | 122.12 | 122.13 | 122.12 | 122.13 | 122.13 | 12,034 |
| 2024-12-02 | 125.00 | 125.00 | 122.12 | 122.12 | 122.12 | 2,310 |
| 2024-11-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 8,457 |
| 2024-11-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,299 |
| 2024-11-27 | 125.44 | 125.44 | 125.00 | 125.00 | 125.00 | 729 |
| 2024-11-26 | 130.36 | 130.36 | 125.44 | 125.44 | 125.44 | 14,441 |
| 2024-11-25 | 127.00 | 130.36 | 127.00 | 130.36 | 130.36 | 4,226 |
| 2024-11-22 | 127.98 | 127.98 | 127.00 | 127.00 | 127.00 | 1,240,964 |
| 2024-11-21 | 129.00 | 129.00 | 127.98 | 127.98 | 127.98 | 468,810 |
| 2024-11-20 | 128.96 | 129.00 | 128.96 | 129.00 | 129.00 | 328,252 |
| 2024-11-19 | 135.05 | 135.05 | 128.96 | 128.96 | 128.96 | 857,901 |
| 2024-11-18 | 136.00 | 136.00 | 135.05 | 135.05 | 135.05 | 12,953 |
| 2024-11-15 | 136.25 | 136.25 | 136.00 | 136.00 | 136.00 | 330 |
| 2024-11-14 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 29,760 |
| 2024-11-13 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 946 |
| 2024-11-12 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 181,713 |
| 2024-11-11 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 6,012 |
| 2024-11-08 | 136.20 | 136.25 | 136.20 | 136.25 | 136.25 | 3,222 |
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.