Tigere Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 136.20 | 136.25 | 136.20 | 136.25 | 136.25 | 3,222 |
| 2024-11-07 | 136.45 | 136.45 | 136.20 | 136.20 | 136.20 | 89,131 |
| 2024-11-06 | 136.90 | 136.90 | 136.45 | 136.45 | 136.45 | 11,003 |
| 2024-11-05 | 136.74 | 136.90 | 136.74 | 136.90 | 136.90 | 4,857 |
| 2024-11-04 | 137.54 | 137.54 | 136.74 | 136.74 | 136.74 | 6,118 |
| 2024-11-01 | 137.08 | 137.54 | 137.08 | 137.54 | 137.54 | 18,020 |
| 2024-10-31 | 136.24 | 137.08 | 136.24 | 137.08 | 137.08 | 23,795 |
| 2024-10-30 | 137.58 | 137.58 | 136.24 | 136.24 | 136.24 | 5,932 |
| 2024-10-29 | 135.99 | 137.58 | 135.99 | 137.58 | 137.58 | 41,680 |
| 2024-10-28 | 136.07 | 136.07 | 135.99 | 135.99 | 135.99 | 1,241,336 |
| 2024-10-25 | 131.06 | 136.07 | 131.06 | 136.07 | 136.07 | 21,740 |
| 2024-10-24 | 129.02 | 131.06 | 129.02 | 131.06 | 131.06 | 84,677 |
| 2024-10-23 | 128.54 | 129.02 | 128.54 | 129.02 | 129.02 | 500 |
| 2024-10-22 | 128.69 | 128.69 | 128.54 | 128.54 | 128.54 | 20,749 |
| 2024-10-21 | 130.00 | 130.00 | 128.69 | 128.69 | 128.69 | 5,207 |
| 2024-10-18 | 126.97 | 130.00 | 126.97 | 130.00 | 130.00 | 63,638 |
| 2024-10-17 | 126.02 | 126.97 | 126.02 | 126.97 | 126.97 | 3,609 |
| 2024-10-16 | 129.36 | 129.36 | 126.02 | 126.02 | 126.02 | 85,425 |
| 2024-10-15 | 125.00 | 129.36 | 125.00 | 129.36 | 129.36 | 7,855 |
| 2024-10-14 | 129.98 | 129.98 | 125.00 | 125.00 | 125.00 | 2,758,800 |
| 2024-10-11 | 124.45 | 129.98 | 124.45 | 129.98 | 129.98 | 2,039 |
| 2024-10-10 | 117.50 | 124.45 | 117.50 | 124.45 | 124.45 | 17,913 |
| 2024-10-09 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 1,055,332 |
| 2024-10-08 | 126.40 | 126.40 | 117.00 | 117.00 | 117.00 | 3,699,650 |
| 2024-10-07 | 129.90 | 129.90 | 126.40 | 126.40 | 126.40 | 15,792 |
| 2024-10-04 | 129.88 | 129.90 | 129.88 | 129.90 | 129.90 | 5,503 |
| 2024-10-03 | 125.01 | 129.88 | 125.01 | 129.88 | 129.88 | 40,387 |
| 2024-10-02 | 125.00 | 125.01 | 125.00 | 125.01 | 125.01 | 826,576 |
| 2024-10-01 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 16,408 |
| 2024-09-30 | 117.35 | 120.00 | 117.35 | 120.00 | 120.00 | 68,350 |
| 2024-09-27 | 116.59 | 117.35 | 116.59 | 117.35 | 117.35 | 27,977 |
| 2024-09-26 | 115.00 | 116.59 | 115.00 | 116.59 | 116.59 | 25,155 |
| 2024-09-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 14,806 |
| 2024-09-24 | 110.01 | 115.00 | 110.01 | 115.00 | 115.00 | 2,689 |
| 2024-09-23 | 109.93 | 110.01 | 109.93 | 110.01 | 110.01 | 721,472 |
| 2024-09-20 | 109.54 | 109.93 | 109.54 | 109.93 | 109.93 | 2,886,758 |
| 2024-09-19 | 100.01 | 109.54 | 100.01 | 109.54 | 109.54 | 35,387 |
| 2024-09-18 | 110.10 | 110.10 | 100.01 | 100.01 | 100.01 | 10,561,782 |
| 2024-09-17 | 110.29 | 110.29 | 110.10 | 110.10 | 110.10 | 1,411,815 |
| 2024-09-16 | 100.00 | 110.29 | 100.00 | 110.29 | 110.29 | 56,342 |
| 2024-09-13 | 95.050 | 99.999 | 95.050 | 99.999 | 99.999 | 2,181,983 |
| 2024-09-12 | 90.000 | 95.049 | 90.000 | 95.049 | 95.049 | 7,069,400 |
| 2024-09-11 | 100.40 | 100.40 | 90.000 | 90.000 | 90.000 | 6,026,519 |
| 2024-09-10 | 95.980 | 100.40 | 95.980 | 100.40 | 100.40 | 7,446,962 |
| 2024-09-09 | 92.670 | 95.980 | 92.670 | 95.980 | 95.980 | 10,804 |
| 2024-09-06 | 100.00 | 100.00 | 92.670 | 92.670 | 92.670 | 12,003,011 |
| 2024-09-05 | 101.42 | 101.42 | 100.00 | 100.00 | 100.00 | 683,834 |
| 2024-09-04 | 99.980 | 101.42 | 99.980 | 101.42 | 101.42 | 3,246 |
| 2024-09-03 | 100.11 | 100.11 | 99.984 | 99.984 | 99.984 | 79,292 |
| 2024-09-02 | 100.26 | 100.26 | 100.11 | 100.11 | 100.11 | 1,640,683 |
| 2024-08-30 | 101.46 | 101.46 | 100.26 | 100.26 | 100.26 | 256,167 |
| 2024-08-29 | 88.230 | 101.46 | 88.230 | 101.46 | 101.46 | 70,168 |
| 2024-08-28 | 95.210 | 95.210 | 88.225 | 88.225 | 88.225 | 20,644 |
| 2024-08-27 | 93.330 | 95.210 | 93.330 | 95.210 | 95.210 | 595,760 |
| 2024-08-26 | 93.330 | 93.330 | 93.330 | 93.330 | 93.330 | 0 |
| 2024-08-23 | 105.98 | 105.98 | 93.326 | 93.326 | 93.326 | 47,938 |
| 2024-08-22 | 105.26 | 105.98 | 105.26 | 105.98 | 105.98 | 50,287 |
| 2024-08-21 | 104.63 | 105.26 | 104.63 | 105.26 | 105.26 | 30,698 |
| 2024-08-20 | 103.64 | 104.63 | 103.64 | 104.63 | 104.63 | 10,321 |
| 2024-08-19 | 120.84 | 120.84 | 103.64 | 103.64 | 103.64 | 52,181 |
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.