TD Active Global Real Estate Equity ETF - TGRE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	14.55	14.54	14.54	14.56	14.52	4,235
December 22, 2025	14.57	14.58	14.58	14.58	14.5	1,312
December 19, 2025	14.69	14.57	14.57	14.69	14.56	6,100
December 18, 2025	14.53	14.6	14.6	14.6	14.52	1,300
December 17, 2025	14.64	14.5	14.5	14.64	14.5	1,936
December 16, 2025	14.58	14.54	14.54	14.59	14.54	2,238
December 15, 2025	14.65	14.63	14.63	14.65	14.62	1,906
December 12, 2025	14.62	14.55	14.55	14.62	14.55	1,039
December 11, 2025	14.7	14.68	14.68	14.7	14.67	1,300
December 10, 2025	14.62	14.59	14.59	14.66	14.55	9,229
December 09, 2025	14.59	14.57	14.57	14.59	14.57	400
December 08, 2025	14.64	14.64	14.64	14.64	14.64	526
December 05, 2025	14.79	14.7	14.7	14.79	14.7	3,043
December 04, 2025	14.88	14.9	14.9	14.9	14.88	701
December 03, 2025	14.98	14.87	14.87	14.98	14.87	6,107
December 02, 2025	15.14	14.82	14.82	15.14	14.77	9,900
December 01, 2025	15.13	14.86	14.86	15.13	14.86	4,500
November 28, 2025	15.26	15.14	15.14	15.26	15.08	2,638
November 27, 2025	15.14	15.2	15.2	15.2	15.14	4,300
November 26, 2025	15.18	15.17	15.17	15.19	15.17	1,828
November 25, 2025	15.05	15.2	15.14	15.2	15.05	1,420
November 24, 2025	15.05	15.1	15.04	15.1	15.05	2,000
November 21, 2025	14.96	14.97	14.97	15.08	14.96	1,200
November 20, 2025	14.98	14.91	14.91	14.98	14.91	1,500
November 19, 2025	14.86	14.8	14.8	14.86	14.8	2,210
November 18, 2025	14.79	14.79	14.79	14.87	14.79	3,600
November 17, 2025	14.78	14.82	14.82	14.95	14.78	4,400
November 14, 2025	14.93	14.94	14.94	14.95	14.93	6,022
November 13, 2025	15.24	14.98	14.98	15.24	14.97	543
November 12, 2025	15.16	15.16	15.16	15.16	15.16	100
November 11, 2025	15.1	15.1	15.1	15.1	15.1	0
November 10, 2025	15	15.1	15.1	15.1	15	1,610
November 07, 2025	15.03	15.02	15.02	15.04	15.02	1,200
November 06, 2025	14.9	15.02	15.02	15.02	14.9	1,331
November 05, 2025	15.07	15.08	15.08	15.08	15.07	200
November 04, 2025	15.01	15.01	15.01	15.04	14.98	4,410
November 03, 2025	14.93	14.92	14.92	14.93	14.92	1,042
October 31, 2025	15.02	14.96	14.96	15.02	14.94	1,100
October 30, 2025	14.9	14.98	14.98	15	14.9	818
October 29, 2025	15.06	14.95	14.89	15.07	14.95	1,700
October 28, 2025	15.38	15.29	15.23	15.38	15.29	2,500
October 27, 2025	15.7	15.7	15.63	15.7	15.7	208
October 24, 2025	15.56	15.54	15.47	15.56	15.54	900
October 23, 2025	15.5	15.47	15.5	15.5	15.47	3,400
October 22, 2025	15.45	15.52	15.52	15.53	15.45	2,000
October 21, 2025	15.54	15.47	15.47	15.54	15.45	2,200
October 20, 2025	15.52	15.52	15.52	15.52	15.52	200
October 17, 2025	15.27	15.27	15.36	15.27	15.27	300
October 16, 2025	15.19	15.35	15.35	15.37	15.19	434
October 15, 2025	15.2	15.31	15.31	15.31	15.2	634
October 14, 2025	15.15	15.15	15.15	15.15	15.15	400
October 10, 2025	15.03	14.95	14.95	15.03	14.87	5,101
October 09, 2025	15.05	15.05	15.05	15.05	15.05	1,435
October 08, 2025	15.12	15.11	15.09	15.15	15.06	2,830
October 07, 2025	15.19	15.14	15.14	15.19	15.14	524
October 06, 2025	15.49	15.29	15.29	15.49	15.25	2,717
October 03, 2025	15.33	15.29	15.3	15.33	15.29	3,100
October 02, 2025	15.24	15.25	15.25	15.27	15.19	2,001
October 01, 2025	15.09	15.26	15.26	15.31	15.09	2,900
September 30, 2025	15.18	15.18	15.18	15.18	15.18	100

TD Active Global Real Estate Equity ETF (TGRE.TO) TSX