Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Re Finance Trust Inc (NY: TRTX )

8.420 -0.220 (-2.55%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.224 8.268 8.171 8.246 907,918 +0.06(+0.70%)
Jan 30, 2018 8.197 8.237 8.194 8.189 133,071 -0.07(-0.80%)
Jan 29, 2018 8.237 8.294 8.232 8.254 142,331 +0.01(+0.11%)
Jan 26, 2018 8.333 8.333 8.241 8.246 99,896 -0.06(-0.74%)
Jan 25, 2018 8.346 8.346 8.298 8.307 149,069 -0.03(-0.32%)
Jan 24, 2018 8.346 8.360 8.325 8.333 216,772 -0.02(-0.21%)
Jan 23, 2018 8.346 8.362 8.329 8.351 321,348 +0.00(+0.05%)
Jan 22, 2018 8.333 8.438 8.281 8.346 505,726 +0.07(+0.79%)
Jan 19, 2018 8.202 8.349 8.193 8.281 96,322 +0.06(+0.69%)
Jan 18, 2018 8.259 8.281 8.215 8.224 47,777 -0.06(-0.69%)
Jan 17, 2018 8.246 8.360 8.246 8.281 68,860 +0.04(+0.53%)
Jan 16, 2018 8.316 8.371 8.228 8.237 52,575 -0.03(-0.37%)
Jan 12, 2018 8.268 8.268 8.268 0 -0.07(-0.84%)
Jan 11, 2018 8.338 8.381 8.320 8.338 49,713 +0.00(+0.00%)
Jan 10, 2018 8.250 8.353 8.246 8.338 56,670 +0.03(+0.37%)
Jan 09, 2018 8.307 8.329 8.251 8.307 80,402 -0.01(-0.11%)
Jan 08, 2018 8.215 8.320 8.215 8.316 59,377 +0.08(+0.96%)
Jan 05, 2018 8.219 8.285 8.211 8.237 31,152 -0.00(-0.05%)
Jan 04, 2018 8.237 8.351 8.213 8.241 143,408 +0.01(+0.11%)
Jan 03, 2018 8.333 8.384 8.219 8.232 87,905 -0.11(-1.36%)
Jan 02, 2018 8.395 8.395 8.338 8.346 114,848 +0.00(+0.00%)
Dec 29, 2017 8.346 8.346 8.346 0 -0.07(-0.88%)
Dec 28, 2017 8.395 8.469 8.381 8.421 78,476 +0.08(+1.00%)
Dec 27, 2017 8.333 8.376 8.331 8.338 46,643 -0.00(-0.05%)
Dec 26, 2017 8.333 8.412 8.329 8.342 52,109 -0.01(-0.15%)
Dec 22, 2017 8.372 8.381 8.327 8.355 59,366 -0.02(-0.21%)
Dec 21, 2017 8.389 8.432 8.355 8.372 79,254 +0.00(+0.00%)
Dec 20, 2017 8.308 8.501 8.307 8.372 93,627 +0.06(+0.78%)
Dec 19, 2017 8.402 8.509 8.295 8.308 79,054 -0.09(-1.07%)
Dec 18, 2017 8.432 8.488 8.368 8.398 87,807 -0.00(-0.05%)
Dec 15, 2017 8.338 8.462 8.316 8.402 638,261 +0.06(+0.77%)
Dec 14, 2017 8.363 8.372 8.312 8.338 66,466 -0.01(-0.15%)
Dec 13, 2017 8.325 8.376 8.290 8.351 103,793 +0.04(+0.47%)
Dec 12, 2017 8.325 8.387 8.295 8.312 68,266 -0.01(-0.10%)
Dec 11, 2017 8.325 8.368 8.303 8.320 99,281 -0.03(-0.41%)
Dec 08, 2017 8.376 8.376 8.295 8.355 104,836 +0.00(+0.00%)
Dec 07, 2017 8.329 8.376 8.278 77,377 +0.00(+0.00%)
Dec 06, 2017 8.338 8.419 8.290 8.303 98,355 -0.03(-0.41%)
Dec 05, 2017 8.295 8.398 8.295 8.338 220,433 +0.08(+0.99%)
Dec 04, 2017 8.265 8.346 8.196 8.256 101,959 +0.04(+0.52%)
Dec 01, 2017 8.230 8.308 8.127 8.213 299,002 -0.03(-0.36%)
Nov 30, 2017 8.415 8.415 8.243 8.243 338,602 -0.12(-1.39%)
Nov 29, 2017 8.325 8.393 8.325 8.359 111,466 +0.00(+0.05%)
Nov 28, 2017 8.299 8.385 8.220 8.355 111,164 +0.03(+0.41%)
Nov 27, 2017 8.359 8.402 8.308 8.320 53,352 -0.04(-0.51%)
Nov 24, 2017 8.393 8.393 8.342 8.363 36,647 -0.01(-0.15%)
Nov 22, 2017 8.424 8.449 8.303 8.376 111,322 -0.04(-0.51%)
Nov 21, 2017 8.415 8.484 8.368 8.419 116,003 +0.04(+0.51%)
Nov 20, 2017 8.320 8.406 8.320 8.376 82,699 +0.07(+0.88%)
Nov 17, 2017 8.290 8.353 8.119 8.303 167,031 -0.01(-0.10%)
Nov 16, 2017 8.333 8.333 8.286 8.312 140,298 -0.03(-0.31%)
Nov 15, 2017 8.372 8.376 8.312 8.338 100,050 -0.01(-0.10%)
Nov 14, 2017 8.299 8.372 8.299 8.346 102,229 +0.00(+0.00%)
Nov 13, 2017 8.239 8.361 8.239 8.346 77,419 +0.07(+0.83%)
Nov 10, 2017 8.278 8.406 8.243 8.278 82,045 -0.02(-0.26%)
Nov 09, 2017 8.290 8.338 8.256 8.299 80,825 -0.03(-0.31%)
Nov 08, 2017 8.273 8.394 8.252 8.325 138,804 +0.04(+0.52%)
Nov 07, 2017 8.235 8.393 8.235 8.282 110,139 -0.02(-0.26%)
Nov 06, 2017 8.325 8.372 8.273 8.303 82,997 -0.05(-0.57%)
Nov 03, 2017 8.334 8.355 8.333 8.351 122,829 -0.04(-0.46%)
Nov 02, 2017 8.353 8.415 8.316 8.389 90,982 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.