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 )

8.970 +0.110 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2021 6.891 6.912 6.578 6.660 869,675 -0.28(-4.03%)
Jan 28, 2021 6.966 7.007 6.803 6.939 603,250 +0.05(+0.69%)
Jan 27, 2021 7.164 7.191 6.850 6.891 825,293 -0.39(-5.34%)
Jan 26, 2021 7.518 7.553 7.273 7.280 368,844 -0.15(-2.02%)
Jan 25, 2021 7.655 7.655 7.389 7.430 561,360 -0.20(-2.68%)
Jan 22, 2021 7.559 7.634 7.371 7.634 405,056 +0.01(+0.09%)
Jan 21, 2021 7.668 7.716 7.547 7.627 499,679 -0.03(-0.36%)
Jan 20, 2021 7.396 7.730 7.314 7.655 735,461 +0.40(+5.45%)
Jan 19, 2021 7.259 7.321 7.130 7.259 535,067 +0.07(+0.95%)
Jan 15, 2021 7.184 7.293 7.137 7.191 456,550 -0.09(-1.22%)
Jan 14, 2021 7.266 7.314 7.184 7.280 401,234 +0.06(+0.85%)
Jan 13, 2021 7.280 7.355 7.178 7.218 343,471 -0.06(-0.84%)
Jan 12, 2021 7.144 7.300 7.116 7.280 511,262 +0.11(+1.52%)
Jan 11, 2021 7.062 7.300 6.994 7.171 532,030 +0.01(+0.19%)
Jan 08, 2021 7.184 7.198 6.994 7.157 451,855 -0.05(-0.66%)
Jan 07, 2021 7.334 7.362 7.171 7.205 454,983 -0.08(-1.12%)
Jan 06, 2021 7.130 7.396 7.092 7.287 512,765 +0.31(+4.50%)
Jan 05, 2021 7.014 7.075 6.844 6.973 364,823 -0.05(-0.68%)
Jan 04, 2021 7.314 7.328 6.973 7.021 675,217 -0.22(-3.01%)
Dec 31, 2020 7.239 7.239 7.239 541,342 +0.07(+0.95%)
Dec 30, 2020 7.218 7.423 7.157 7.171 541,342 -0.03(-0.47%)
Dec 29, 2020 7.266 7.293 7.089 7.205 521,148 -0.12(-1.67%)
Dec 28, 2020 7.348 7.471 7.287 7.328 852,075 +0.05(+0.66%)
Dec 24, 2020 7.314 7.334 7.103 7.280 657,831 +0.02(+0.28%)
Dec 23, 2020 7.062 7.325 7.009 7.259 810,491 +0.18(+2.51%)
Dec 22, 2020 7.069 7.286 6.976 7.082 826,261 +0.03(+0.47%)
Dec 21, 2020 7.009 7.141 6.878 7.049 942,951 -0.06(-0.83%)
Dec 18, 2020 7.305 7.463 7.095 7.108 1,164,779 -0.16(-2.26%)
Dec 17, 2020 7.148 7.273 7.108 7.273 466,588 +0.14(+2.03%)
Dec 16, 2020 7.233 7.243 7.088 7.128 596,809 -0.06(-0.82%)
Dec 15, 2020 7.200 7.273 7.049 7.187 519,771 +0.07(+0.92%)
Dec 14, 2020 7.161 7.250 7.101 7.121 694,595 +0.07(+0.93%)
Dec 11, 2020 7.009 7.101 7.009 7.055 886,879 -0.03(-0.46%)
Dec 10, 2020 7.009 7.121 6.995 7.088 346,439 -0.02(-0.28%)
Dec 09, 2020 7.253 7.338 7.042 7.108 534,031 -0.07(-0.92%)
Dec 08, 2020 6.930 7.213 6.930 7.174 539,954 +0.16(+2.35%)
Dec 07, 2020 7.200 7.233 6.957 7.009 646,113 -0.23(-3.18%)
Dec 04, 2020 6.950 7.398 6.950 7.240 736,002 +0.36(+5.26%)
Dec 03, 2020 6.897 7.029 6.812 6.878 718,512 +0.00(+0.00%)
Dec 02, 2020 6.818 6.976 6.786 6.878 782,830 +0.05(+0.77%)
Dec 01, 2020 6.930 7.016 6.825 6.825 698,819 +0.00(+0.00%)
Nov 30, 2020 7.069 7.075 6.799 6.825 1,033,133 -0.29(-4.07%)
Nov 27, 2020 7.016 7.174 6.944 7.115 713,059 +0.04(+0.56%)
Nov 25, 2020 7.246 7.246 6.983 7.075 1,821,468 -0.16(-2.27%)
Nov 24, 2020 6.772 7.253 6.766 7.240 2,634,494 +0.54(+8.05%)
Nov 23, 2020 6.568 6.726 6.555 6.700 1,430,185 +0.20(+3.14%)
Nov 20, 2020 6.562 6.739 6.476 6.496 1,272,809 +0.17(+2.71%)
Nov 19, 2020 6.305 6.377 6.075 6.325 447,248 -0.01(-0.21%)
Nov 18, 2020 6.371 6.562 6.338 6.338 1,721,956 +0.01(+0.10%)
Nov 17, 2020 6.252 6.427 6.206 6.331 914,089 +0.03(+0.42%)
Nov 16, 2020 6.127 6.377 6.108 6.305 1,820,710 +0.30(+5.04%)
Nov 13, 2020 5.871 6.042 5.871 6.002 1,097,925 +0.22(+3.75%)
Nov 12, 2020 5.844 5.950 5.700 5.785 654,378 -0.19(-3.19%)
Nov 11, 2020 6.094 6.121 5.805 5.976 926,188 -0.11(-1.84%)
Nov 10, 2020 5.792 6.239 5.759 6.088 3,215,744 +0.34(+5.96%)
Nov 09, 2020 5.555 5.910 5.512 5.746 4,974,024 +0.53(+10.09%)
Nov 06, 2020 5.489 5.489 5.219 5.219 337,916 -0.26(-4.69%)
Nov 05, 2020 5.443 5.726 5.424 5.476 400,521 +0.14(+2.59%)
Nov 04, 2020 5.377 5.423 5.173 5.338 284,992 -0.11(-1.93%)
Nov 03, 2020 5.344 5.476 5.305 5.443 491,618 +0.23(+4.42%)
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.