TCW Global Real Estate I (TGREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.16
-0.16 (-1.30%)
Oct 10, 2025, 4:00 PM EDT
TGREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.30% |
| Oct 9, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% |
| Oct 8, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.64% |
| Oct 6, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% |
| Oct 3, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.72% |
| Oct 2, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Oct 1, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% |
| Sep 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.08% |
| Sep 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.40 | 0.24% |
| Sep 26, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.37 | 0.65% |
| Sep 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.29 | -0.64% |
| Sep 24, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.37 | -1.27% |
| Sep 23, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.53 | 0.32% |
| Sep 22, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.49 | -0.24% |
| Sep 19, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | -0.32% |
| Sep 18, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.56 | 0.08% |
| Sep 17, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.55 | -0.16% |
| Sep 16, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.57 | -0.39% |
| Sep 15, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.62 | 0.08% |
| Sep 12, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.61 | -0.47% |
| Sep 11, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.67 | 1.52% |
| Sep 10, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.48 | 0.08% |
| Sep 9, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | -0.24% |
| Sep 8, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.50 | -0.48% |
| Sep 5, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.56 | 1.04% |
| Sep 4, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.43 | 0.56% |
| Sep 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.36 | -0.16% |
| Sep 2, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.38 | -1.74% |
| Aug 29, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.60 | 0.08% |
| Aug 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | 0.08% |
| Aug 27, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | - |
| Aug 26, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | -0.47% |
| Aug 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | -0.47% |
| Aug 22, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | 2.08% |
| Aug 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -0.48% |
| Aug 20, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.50 | 0.08% |
| Aug 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.49 | 1.29% |
| Aug 18, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.33 | -0.72% |
| Aug 15, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.42 | 0.32% |
| Aug 14, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.38 | -0.72% |
| Aug 13, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | 1.05% |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | 1.06% |
| Aug 11, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.21 | -0.73% |
| Aug 8, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.30 | - |
| Aug 7, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.30 | 0.16% |
| Aug 6, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.28 | 0.08% |
| Aug 5, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | 0.24% |
| Aug 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 1.15% |
| Aug 1, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.10 | -0.16% |