Trade Estates Real Estate Investment Company (TRESTATES)
ASE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726151100 | 1.61 | -0.02 | -1.23 | 1.622 | 1.6259999 | 1.602 | 19834 |
| 1726064700 | 1.6299999 | -0 | -0.12 | 1.6279999 | 1.6379999 | 1.594 | 105612 |
| 1725978300 | 1.6319999 | 0.01 | 0.49 | 1.6299999 | 1.6339999 | 1.6299999 | 11485 |
| 1725891900 | 1.624 | -0.01 | -0.37 | 1.6379999 | 1.6399999 | 1.602 | 30923 |
| 1725632700 | 1.6299999 | 0 | 0.00 | 1.6379999 | 1.6439999 | 1.612 | 27548 |
| 1725546300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6379999 | 1.6279999 | 53511 |
| 1725459840 | 1.6299999 | -0 | -0.24 | 1.6359999 | 1.6399999 | 1.6259999 | 89470 |
| 1725373500 | 1.6339999 | -0.01 | -0.61 | 1.6339999 | 1.6439999 | 1.616 | 21285 |
| 1725287100 | 1.6439999 | 0.01 | 0.37 | 1.6419999 | 1.652 | 1.6419999 | 15238 |
| 1725027900 | 1.6379999 | 0.02 | 1.24 | 1.618 | 1.6399999 | 1.618 | 17376 |
| 1724941440 | 1.618 | 0 | 0.12 | 1.6279999 | 1.6379999 | 1.594 | 19874 |
| 1724855100 | 1.616 | -0.01 | -0.74 | 1.6259999 | 1.6359999 | 1.6 | 23715 |
| 1724768700 | 1.6279999 | -0 | -0.25 | 1.6399999 | 1.6399999 | 1.6279999 | 19894 |
| 1724682240 | 1.6319999 | -0 | -0.24 | 1.6399999 | 1.6399999 | 1.6259999 | 42047 |
| 1724423100 | 1.6359999 | -0 | -0.12 | 1.6359999 | 1.6359999 | 1.61 | 32380 |
| 1724336700 | 1.6379999 | 0.01 | 0.74 | 1.6259999 | 1.6379999 | 1.6 | 23298 |
| 1724250300 | 1.6259999 | 0 | 0.12 | 1.6259999 | 1.6259999 | 1.6 | 28597 |
| 1724163900 | 1.624 | -0.01 | -0.37 | 1.6299999 | 1.6299999 | 1.618 | 16193 |
| 1724077440 | 1.6299999 | 0.01 | 0.37 | 1.6299999 | 1.6379999 | 1.6259999 | 14910 |
| 1723818300 | 1.624 | 0.01 | 0.37 | 1.62 | 1.6439999 | 1.62 | 29074 |
| 1723645500 | 1.618 | 0.01 | 0.62 | 1.61 | 1.6379999 | 1.61 | 21401 |
| 1723559100 | 1.608 | 0 | 0.00 | 1.616 | 1.616 | 1.596 | 24598 |
| 1723472700 | 1.608 | 0.01 | 0.88 | 1.6 | 1.608 | 1.58 | 29957 |
| 1723213500 | 1.594 | -0.01 | -0.38 | 1.6 | 1.6 | 1.586 | 19914 |
| 1723127100 | 1.6 | 0.02 | 1.52 | 1.622 | 1.6279999 | 1.592 | 23602 |
| 1723040700 | 1.576 | 0.01 | 0.38 | 1.57 | 1.586 | 1.556 | 33453 |
| 1722954300 | 1.57 | 0.02 | 1.03 | 1.566 | 1.586 | 1.554 | 25420 |
| 1722867900 | 1.554 | -0.07 | -4.19 | 1.564 | 1.588 | 1.552 | 72708 |
| 1722608700 | 1.622 | 0 | 0.25 | 1.624 | 1.624 | 1.602 | 25315 |
| 1722522300 | 1.618 | -0.01 | -0.86 | 1.614 | 1.6299999 | 1.614 | 31599 |
| 1722435900 | 1.6319999 | -0.01 | -0.37 | 1.6339999 | 1.6399999 | 1.6299999 | 34509 |
| 1722349500 | 1.6379999 | 0.01 | 0.37 | 1.6339999 | 1.6379999 | 1.6299999 | 16426 |
| 1722263100 | 1.6319999 | 0.01 | 0.62 | 1.6299999 | 1.6399999 | 1.6279999 | 20037 |
| 1722003900 | 1.622 | -0 | -0.25 | 1.6299999 | 1.6379999 | 1.618 | 16645 |
| 1721917500 | 1.6259999 | 0 | 0.25 | 1.62 | 1.6339999 | 1.62 | 25181 |
| 1721831100 | 1.622 | -0.01 | -0.37 | 1.6339999 | 1.6339999 | 1.618 | 17679 |
| 1721744700 | 1.6279999 | -0.01 | -0.37 | 1.6299999 | 1.6319999 | 1.624 | 25914 |
| 1721658300 | 1.6339999 | 0.02 | 0.99 | 1.6339999 | 1.648 | 1.618 | 69316 |
| 1721399100 | 1.618 | -0 | -0.25 | 1.6259999 | 1.6259999 | 1.614 | 32729 |
| 1721312700 | 1.622 | -0.01 | -0.73 | 1.6339999 | 1.6399999 | 1.616 | 24204 |
| 1721226240 | 1.6339999 | 0.01 | 0.74 | 1.622 | 1.6339999 | 1.618 | 21868 |
| 1721139900 | 1.622 | -0.01 | -0.73 | 1.62 | 1.6359999 | 1.616 | 30303 |
| 1721053440 | 1.6339999 | 0.02 | 0.99 | 1.618 | 1.6379999 | 1.618 | 19709 |
| 1720794300 | 1.618 | -0.01 | -0.74 | 1.6319999 | 1.6439999 | 1.61 | 59127 |
| 1720707900 | 1.6299999 | -0.02 | -1.21 | 1.678 | 1.678 | 1.6299999 | 30729 |
| 1720621500 | 1.65 | 0.02 | 0.98 | 1.6399999 | 1.696 | 1.61 | 69263 |
| 1720535100 | 1.6339999 | -0.01 | -0.85 | 1.6399999 | 1.648 | 1.6299999 | 26469 |
| 1720448700 | 1.648 | 0.02 | 1.10 | 1.6399999 | 1.648 | 1.6299999 | 20378 |
| 1720189500 | 1.6299999 | 0.01 | 0.62 | 1.614 | 1.6419999 | 1.614 | 23532 |
| 1720103100 | 1.62 | -0.02 | -0.98 | 1.6419999 | 1.6419999 | 1.6 | 28557 |
| 1720016700 | 1.6359999 | 0.03 | 2.00 | 1.614 | 1.6359999 | 1.61 | 20550 |
| 1719930300 | 1.604 | -0 | -0.12 | 1.606 | 1.616 | 1.59 | 48573 |
| 1719843900 | 1.606 | -0.03 | -1.59 | 1.6399999 | 1.668 | 1.6 | 52714 |
| 1719584700 | 1.6319999 | 0.01 | 0.62 | 1.6279999 | 1.6319999 | 1.62 | 14659 |
| 1719498300 | 1.622 | -0.02 | -0.98 | 1.6399999 | 1.6399999 | 1.62 | 28116 |
| 1719411900 | 1.6379999 | -0.01 | -0.85 | 1.66 | 1.666 | 1.612 | 37067 |
| 1719325500 | 1.652 | -0.01 | -0.60 | 1.664 | 1.664 | 1.646 | 17633 |
| 1718979900 | 1.662 | 0 | 0.12 | 1.664 | 1.668 | 1.656 | 13152 |
| 1718893500 | 1.66 | -0.01 | -0.48 | 1.664 | 1.67 | 1.65 | 31543 |
| 1718807100 | 1.668 | -0.03 | -1.53 | 1.672 | 1.68 | 1.664 | 23479 |
| 1718720700 | 1.694 | 0.03 | 1.68 | 1.668 | 1.694 | 1.65 | 24061 |
| 1718634300 | 1.666 | 0.01 | 0.36 | 1.66 | 1.67 | 1.654 | 18379 |
| 1718375100 | 1.66 | -0.02 | -1.43 | 1.68 | 1.7 | 1.652 | 38116 |
| 1718288700 | 1.684 | -0.02 | -1.17 | 1.698 | 1.71 | 1.68 | 49324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
