Tigere Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	106.64	108.18	106.64	108.18	108.18	4,905,605
2026-10-14	109.47	109.47	106.64	106.64	106.64	33,068
2026-10-13	111.34	111.34	109.47	109.47	109.47	18,867
2026-10-12	111.70	111.70	111.34	111.34	111.34	29,709
2026-10-09	111.07	111.70	111.07	111.70	111.70	7,400
2026-10-08	113.89	113.89	111.07	111.07	111.07	2,648,260
2026-10-07	106.37	113.89	106.37	113.89	113.89	5,280,723
2026-10-06	113.55	113.55	106.37	106.37	106.37	2,748,112
2026-10-05	113.32	113.55	113.32	113.55	113.55	2,524,664
2026-10-02	112.10	113.32	112.10	113.32	113.32	6,914
2026-10-01	108.18	112.10	108.18	112.10	112.10	517
2026-09-30	113.89	113.89	108.18	108.18	108.18	938,016
2026-09-29	112.09	113.89	112.09	113.89	113.89	26,202
2026-09-28	113.27	113.27	112.09	112.09	112.09	16,376
2026-09-25	110.92	113.27	110.92	113.27	113.27	20,148
2026-09-24	110.09	110.92	110.09	110.92	110.92	38,975
2026-09-23	105.64	110.09	105.64	110.09	110.09	34,359
2026-09-22	114.96	114.96	105.64	105.64	105.64	3,373,715
2026-09-21	114.83	114.96	114.83	114.96	114.96	41,673
2026-09-18	107.32	114.83	107.32	114.83	114.83	13,721
2026-09-17	116.50	116.50	107.32	107.32	107.32	4,346,884
2026-09-16	108.32	116.50	108.32	116.50	116.50	169,717
2026-09-14	110.65	110.65	108.32	108.32	108.32	32,355
2026-09-11	122.93	122.93	110.65	110.65	110.65	24,625
2026-09-10	108.34	122.93	108.34	122.93	122.93	2,446,331
2026-09-09	104.21	108.34	104.21	108.34	108.34	796,638
2026-09-08	104.77	104.77	104.21	104.21	104.21	39,384
2026-09-07	103.50	104.77	103.50	104.77	104.77	4,100
2026-09-04	109.94	109.94	103.50	103.50	103.50	26,473,528
2026-09-03	108.01	109.94	108.01	109.94	109.94	4,477,800
2026-09-02	108.00	108.01	108.00	108.01	108.01	40,352
2026-09-01	108.16	108.16	108.00	108.00	108.00	8,182,145
2026-08-31	108.39	108.39	108.16	108.16	108.16	24,004
2026-08-28	107.04	108.39	107.04	108.39	108.39	35,600
2026-08-27	109.49	109.49	107.04	107.04	107.04	607,924
2026-08-26	111.93	111.93	109.49	109.49	109.49	18,285
2026-08-25	107.01	111.93	107.01	111.93	111.93	5,258
2026-08-24	110.00	110.00	107.01	107.01	107.01	4,777,398
2026-08-21	110.49	110.49	110.00	110.00	110.00	28,564
2026-08-20	108.54	110.49	108.54	110.49	110.49	334,967
2026-08-19	107.31	108.54	107.31	108.54	108.54	491,190
2026-08-18	109.95	109.95	107.31	107.31	107.31	14,815,280
2026-08-17	119.65	119.65	109.95	109.95	109.95	818,564
2026-08-14	109.56	119.65	109.56	119.65	119.65	3,279,657
2026-08-13	108.00	109.56	108.00	109.56	109.56	9,428,069
2026-08-12	108.00	108.00	108.00	108.00	108.00	3,292,107
2026-08-07	110.23	110.23	108.00	108.00	108.00	31,323,959
2026-08-06	113.69	113.69	110.23	110.23	110.23	9,910
2026-08-05	106.25	113.69	106.25	113.69	113.69	91,780
2026-08-04	110.08	110.08	106.25	106.25	106.25	614,801
2026-08-03	110.08	110.08	110.08	110.08	110.08	1,643,131
2026-07-31	111.52	111.52	110.08	110.08	110.08	1,839,313
2026-07-30	112.11	112.11	111.52	111.52	111.52	35,620
2026-07-29	112.27	112.27	112.11	112.11	112.11	2,401,958
2026-07-28	111.80	112.27	111.80	112.27	112.27	64,688
2026-07-27	104.91	111.80	104.91	111.80	111.80	12,420
2026-07-24	117.75	117.75	104.91	104.91	104.91	419,236
2026-07-23	118.81	118.81	117.75	117.75	117.75	3,100
2026-07-22	105.08	118.81	105.08	118.81	118.81	4,670,914
2026-07-21	101.66	105.08	101.66	105.08	105.08	983,490

Page 1 of 2 · 61 trading daysOlder →

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.