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 )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 8.286 8.411 8.286 8.385 127,331 +0.12(+1.40%)
Oct 30, 2017 8.299 8.355 8.260 8.269 89,087 -0.03(-0.31%)
Oct 27, 2017 8.235 8.346 8.235 8.295 153,477 +0.07(+0.84%)
Oct 26, 2017 8.389 8.389 8.222 8.226 186,421 -0.14(-1.64%)
Oct 25, 2017 8.290 8.389 8.286 8.363 148,814 +0.03(+0.36%)
Oct 24, 2017 8.273 8.346 8.256 8.333 158,007 +0.06(+0.73%)
Oct 23, 2017 8.273 8.355 8.245 8.273 229,668 -0.03(-0.36%)
Oct 20, 2017 8.355 8.419 8.278 8.303 192,280 -0.04(-0.46%)
Oct 19, 2017 8.372 8.381 8.247 8.342 277,073 -0.07(-0.87%)
Oct 18, 2017 8.467 8.510 8.389 8.415 176,885 -0.05(-0.61%)
Oct 17, 2017 8.544 8.552 8.454 8.467 138,527 -0.07(-0.86%)
Oct 16, 2017 8.540 8.578 8.509 8.540 84,783 +0.00(+0.00%)
Oct 13, 2017 8.518 8.552 8.467 8.540 77,619 +0.01(+0.10%)
Oct 12, 2017 8.527 8.540 8.415 8.531 76,255 -0.00(-0.05%)
Oct 11, 2017 8.540 8.445 8.535 92,661 +0.09(+1.02%)
Oct 10, 2017 8.514 8.582 8.376 8.449 408,704 -0.07(-0.86%)
Oct 09, 2017 8.501 8.540 8.484 8.522 75,843 +0.02(+0.25%)
Oct 06, 2017 8.591 8.623 8.484 8.501 235,869 +0.01(+0.10%)
Oct 05, 2017 8.398 8.529 8.368 8.492 197,635 +0.07(+0.87%)
Oct 04, 2017 8.491 8.491 8.369 8.419 112,046 -0.08(-0.90%)
Oct 03, 2017 8.423 8.495 8.352 8.495 172,229 +0.07(+0.80%)
Oct 02, 2017 8.369 8.449 8.360 8.428 137,027 +0.08(+0.91%)
Sep 29, 2017 8.360 8.421 8.280 8.352 282,429 -0.02(-0.25%)
Sep 28, 2017 8.309 8.436 8.204 8.373 318,919 +0.05(+0.61%)
Sep 27, 2017 8.221 8.350 8.200 8.322 389,802 +0.11(+1.29%)
Sep 26, 2017 8.288 8.326 8.183 8.216 233,206 -0.08(-0.92%)
Sep 25, 2017 8.318 8.369 8.263 8.293 122,312 +0.00(+0.00%)
Sep 22, 2017 8.242 8.339 8.242 8.293 144,187 +0.03(+0.36%)
Sep 21, 2017 8.322 8.415 8.255 8.263 285,902 -0.07(-0.81%)
Sep 20, 2017 8.343 8.381 8.242 8.331 176,717 -0.00(-0.05%)
Sep 19, 2017 8.267 8.407 8.267 8.335 229,286 +0.09(+1.13%)
Sep 18, 2017 8.246 8.356 8.204 8.242 381,567 -0.02(-0.20%)
Sep 15, 2017 8.470 8.500 8.259 8.259 3,857,790 -0.18(-2.15%)
Sep 14, 2017 8.470 8.576 8.347 8.440 323,635 -0.08(-0.99%)
Sep 13, 2017 8.601 8.633 8.491 8.525 427,914 -0.09(-1.08%)
Sep 12, 2017 8.660 8.660 8.584 8.618 336,214 +0.00(+0.00%)
Sep 11, 2017 8.622 8.635 8.550 8.618 235,788 +0.01(+0.10%)
Sep 08, 2017 8.576 8.656 8.567 8.609 193,714 +0.03(+0.34%)
Sep 07, 2017 8.554 8.656 8.529 8.580 191,330 +0.02(+0.20%)
Sep 06, 2017 8.652 8.663 8.495 8.563 359,083 -0.08(-0.98%)
Sep 05, 2017 8.614 8.745 8.516 8.647 506,292 +0.03(+0.39%)
Sep 01, 2017 8.571 8.660 8.538 8.614 372,072 +0.07(+0.79%)
Aug 31, 2017 8.407 8.647 8.398 8.546 557,170 +0.12(+1.45%)
Aug 30, 2017 8.411 8.449 8.377 8.423 206,894 +0.02(+0.20%)
Aug 29, 2017 8.305 8.411 8.305 8.407 130,855 +0.03(+0.35%)
Aug 28, 2017 8.331 8.407 8.301 8.377 305,114 +0.03(+0.40%)
Aug 25, 2017 8.293 8.407 8.284 8.343 297,089 +0.10(+1.23%)
Aug 24, 2017 8.086 8.301 8.086 8.242 352,555 +0.11(+1.40%)
Aug 23, 2017 8.098 8.216 8.098 8.128 366,741 +0.01(+0.10%)
Aug 22, 2017 8.043 8.197 8.014 8.119 600,537 +0.05(+0.68%)
Aug 21, 2017 8.246 8.250 7.904 8.064 450,043 -0.18(-2.15%)
Aug 18, 2017 8.242 8.293 8.208 8.242 409,469 +0.00(+0.05%)
Aug 17, 2017 8.322 8.343 8.204 8.238 488,763 -0.07(-0.86%)
Aug 16, 2017 8.398 8.407 8.280 8.309 229,624 -0.07(-0.81%)
Aug 15, 2017 8.428 8.428 8.314 8.377 394,837 -0.02(-0.20%)
Aug 14, 2017 8.445 8.445 8.319 8.394 286,290 +0.01(+0.10%)
Aug 11, 2017 8.385 8.402 8.364 8.385 148,905 +0.01(+0.10%)
Aug 10, 2017 8.369 8.407 8.322 8.377 430,939 -0.01(-0.10%)
Aug 09, 2017 8.385 8.411 8.343 8.385 304,787 -0.02(-0.20%)
Aug 08, 2017 8.428 8.428 8.301 8.402 267,776 +0.00(+0.05%)
Aug 07, 2017 8.411 8.449 8.305 8.398 540,519 -0.04(-0.50%)
Aug 04, 2017 8.407 8.449 8.347 8.440 382,455 +0.01(+0.15%)
Aug 03, 2017 8.407 8.432 8.407 8.428 532,115 +0.03(+0.30%)
Aug 02, 2017 8.407 8.445 8.301 8.402 401,428 -0.00(-0.05%)
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.