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 )

8.640 +0.190 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2018 9.294 9.331 9.247 9.256 600,055 -0.03(-0.35%)
Oct 30, 2018 9.256 9.378 9.233 9.289 353,766 +0.05(+0.56%)
Oct 29, 2018 9.200 9.326 9.172 9.237 457,795 +0.05(+0.56%)
Oct 26, 2018 9.233 9.298 9.121 9.186 273,440 -0.09(-0.96%)
Oct 25, 2018 9.252 9.326 9.202 9.275 395,075 +0.07(+0.71%)
Oct 24, 2018 9.280 9.371 9.205 9.209 445,674 -0.07(-0.75%)
Oct 23, 2018 9.270 9.303 9.228 9.280 653,292 -0.03(-0.30%)
Oct 22, 2018 9.317 9.368 9.275 9.308 372,890 +0.00(+0.00%)
Oct 19, 2018 9.280 9.354 9.275 9.308 295,924 +0.01(+0.15%)
Oct 18, 2018 9.340 9.392 9.255 9.294 231,435 -0.06(-0.65%)
Oct 17, 2018 9.322 9.373 9.270 9.354 326,002 +0.04(+0.45%)
Oct 16, 2018 9.214 9.322 9.163 9.312 493,139 +0.14(+1.48%)
Oct 15, 2018 9.023 9.205 9.013 9.177 892,078 +0.15(+1.66%)
Oct 12, 2018 9.144 9.209 9.004 9.027 424,400 -0.06(-0.62%)
Oct 11, 2018 9.195 9.214 9.083 9.083 321,148 -0.11(-1.22%)
Oct 10, 2018 9.312 9.354 9.179 9.195 509,102 -0.11(-1.20%)
Oct 09, 2018 9.322 9.336 9.252 9.308 813,879 +0.01(+0.15%)
Oct 08, 2018 9.242 9.296 9.209 9.294 260,438 +0.06(+0.61%)
Oct 05, 2018 9.242 9.275 9.167 9.237 482,000 +0.00(+0.05%)
Oct 04, 2018 9.289 9.298 9.214 9.233 259,222 -0.07(-0.70%)
Oct 03, 2018 9.317 9.345 9.275 9.298 614,003 +0.00(+0.05%)
Oct 02, 2018 9.266 9.350 9.242 9.294 310,563 +0.02(+0.25%)
Oct 01, 2018 9.242 9.338 9.242 9.270 379,877 -0.08(-0.85%)
Sep 28, 2018 9.284 9.354 9.256 9.350 294,211 +0.07(+0.70%)
Sep 27, 2018 9.153 9.312 9.139 9.284 485,852 +0.14(+1.58%)
Sep 26, 2018 9.254 9.254 9.130 9.139 551,523 -0.10(-1.04%)
Sep 25, 2018 9.322 9.331 9.213 9.235 437,463 -0.02(-0.20%)
Sep 24, 2018 9.295 9.313 9.153 9.254 673,743 +0.00(+0.05%)
Sep 21, 2018 9.194 9.295 9.190 9.249 1,675,598 +0.05(+0.60%)
Sep 20, 2018 9.158 9.194 9.105 9.194 466,548 +0.05(+0.50%)
Sep 19, 2018 9.226 9.230 9.126 9.149 361,690 -0.06(-0.69%)
Sep 18, 2018 9.267 9.267 9.176 9.213 281,941 -0.05(-0.49%)
Sep 17, 2018 9.304 9.322 9.245 9.258 285,672 -0.06(-0.64%)
Sep 14, 2018 9.286 9.345 9.235 9.318 242,028 +0.02(+0.25%)
Sep 13, 2018 9.272 9.299 9.254 9.295 218,206 +0.03(+0.30%)
Sep 12, 2018 9.327 9.327 9.258 9.267 227,261 -0.07(-0.78%)
Sep 11, 2018 9.354 9.359 9.305 9.340 368,946 -0.02(-0.20%)
Sep 10, 2018 9.363 9.382 9.340 9.359 310,986 +0.02(+0.20%)
Sep 07, 2018 9.400 9.404 9.313 9.340 459,110 -0.06(-0.63%)
Sep 06, 2018 9.400 9.436 9.372 9.400 620,636 -0.02(-0.19%)
Sep 05, 2018 9.359 9.427 9.359 9.418 336,701 +0.05(+0.59%)
Sep 04, 2018 9.418 9.448 9.345 9.363 300,721 -0.07(-0.77%)
Aug 31, 2018 9.436 9.436 9.436 0 +0.01(+0.15%)
Aug 30, 2018 9.418 9.436 9.391 9.423 526,164 +0.01(+0.15%)
Aug 29, 2018 9.404 9.418 9.379 9.409 577,535 +0.02(+0.24%)
Aug 28, 2018 9.409 9.478 9.372 9.386 309,606 -0.02(-0.24%)
Aug 27, 2018 9.427 9.478 9.404 9.409 391,342 -0.02(-0.19%)
Aug 24, 2018 9.382 9.441 9.363 9.427 495,436 +0.07(+0.78%)
Aug 23, 2018 9.377 9.459 9.350 9.354 658,105 -0.03(-0.29%)
Aug 22, 2018 9.331 9.446 9.331 9.382 1,716,246 +0.01(+0.10%)
Aug 21, 2018 9.217 9.372 9.214 9.372 785,417 +0.14(+1.53%)
Aug 20, 2018 9.139 9.235 9.121 9.231 1,060,454 +0.12(+1.35%)
Aug 17, 2018 9.062 9.112 9.048 9.107 2,461,863 +0.03(+0.35%)
Aug 16, 2018 9.053 9.121 9.053 9.075 757,245 +0.00(+0.00%)
Aug 15, 2018 9.048 9.085 8.979 9.075 2,137,801 +0.05(+0.56%)
Aug 14, 2018 8.929 9.037 8.929 9.025 854,616 +0.10(+1.13%)
Aug 13, 2018 8.911 8.989 8.893 8.925 1,454,582 +0.06(+0.72%)
Aug 10, 2018 8.902 8.975 8.856 8.861 1,151,714 -0.06(-0.72%)
Aug 09, 2018 8.897 8.970 8.874 8.925 2,309,124 +0.05(+0.51%)
Aug 08, 2018 9.039 9.043 8.842 8.879 7,908,736 -0.48(-5.08%)
Aug 07, 2018 9.505 9.514 9.330 9.354 379,779 -0.10(-1.06%)
Aug 06, 2018 9.409 9.464 9.395 9.455 221,786 +0.05(+0.53%)
Aug 03, 2018 9.528 9.546 9.400 9.404 352,319 -0.11(-1.11%)
Aug 02, 2018 9.441 9.532 9.441 9.510 516,958 +0.05(+0.58%)
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.