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 UNCHANGED
Streaming Delayed 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 29, 2021 9.295 9.396 9.295 9.374 174,475 +0.01(+0.15%)
Oct 28, 2021 9.353 9.453 9.188 9.360 340,093 +0.03(+0.31%)
Oct 27, 2021 9.403 9.403 9.288 9.331 244,234 -0.11(-1.14%)
Oct 26, 2021 9.568 9.432 9.439 193,314 -0.11(-1.20%)
Oct 25, 2021 9.396 9.561 9.381 9.554 212,469 +0.18(+1.91%)
Oct 22, 2021 9.410 9.439 9.324 9.374 216,567 -0.01(-0.08%)
Oct 21, 2021 9.338 9.403 9.281 9.381 275,969 +0.08(+0.85%)
Oct 20, 2021 9.202 9.338 9.188 9.303 229,706 +0.13(+1.41%)
Oct 19, 2021 9.274 9.288 9.130 9.173 161,842 -0.03(-0.31%)
Oct 18, 2021 9.087 9.231 9.044 9.202 296,181 -0.01(-0.08%)
Oct 15, 2021 9.468 9.482 9.202 9.209 358,348 -0.04(-0.47%)
Oct 14, 2021 9.274 9.331 9.181 9.252 286,300 +0.06(+0.70%)
Oct 13, 2021 9.173 9.224 9.095 9.188 211,307 +0.03(+0.31%)
Oct 12, 2021 9.123 9.238 9.080 9.159 244,046 +0.03(+0.31%)
Oct 11, 2021 9.138 9.181 9.052 9.130 152,726 +0.03(+0.32%)
Oct 08, 2021 9.059 9.156 9.030 9.102 309,447 +0.02(+0.24%)
Oct 07, 2021 9.123 9.238 9.066 9.080 274,502 -0.03(-0.31%)
Oct 06, 2021 9.109 9.145 9.001 9.109 175,441 -0.06(-0.70%)
Oct 05, 2021 9.159 9.216 9.112 9.173 218,929 +0.04(+0.47%)
Oct 04, 2021 9.209 9.303 9.102 9.130 345,770 -0.06(-0.62%)
Oct 01, 2021 8.965 9.224 8.908 9.188 347,464 +0.31(+3.47%)
Sep 30, 2021 9.073 9.095 8.872 8.879 351,903 -0.12(-1.35%)
Sep 29, 2021 9.073 9.073 8.908 9.001 319,754 +0.01(+0.16%)
Sep 28, 2021 9.145 9.224 8.951 8.987 490,690 -0.16(-1.80%)
Sep 27, 2021 9.046 9.300 9.046 9.152 409,702 +0.11(+1.25%)
Sep 24, 2021 8.976 9.082 8.976 9.039 322,572 +0.00(+0.00%)
Sep 23, 2021 9.004 9.096 8.982 9.039 247,225 +0.08(+0.94%)
Sep 22, 2021 8.849 9.067 8.849 8.955 264,311 +0.11(+1.19%)
Sep 21, 2021 8.906 8.997 8.807 8.849 398,308 +0.02(+0.24%)
Sep 20, 2021 8.730 8.856 8.649 8.828 470,697 -0.10(-1.10%)
Sep 17, 2021 8.800 8.955 8.722 8.927 1,153,486 +0.11(+1.28%)
Sep 16, 2021 8.884 8.912 8.793 8.814 291,678 -0.04(-0.48%)
Sep 15, 2021 8.624 8.905 8.589 8.856 507,890 +0.32(+3.71%)
Sep 14, 2021 8.610 8.631 8.434 8.539 296,657 +0.01(+0.17%)
Sep 13, 2021 8.469 8.571 8.392 8.525 312,069 +0.14(+1.68%)
Sep 10, 2021 8.596 8.596 8.378 8.385 353,044 -0.18(-2.06%)
Sep 09, 2021 8.568 8.663 8.525 8.561 302,043 -0.03(-0.33%)
Sep 08, 2021 8.694 8.758 8.561 8.589 306,320 -0.17(-1.93%)
Sep 07, 2021 8.863 8.863 8.694 8.758 339,666 -0.08(-0.96%)
Sep 03, 2021 8.877 8.877 8.673 8.842 265,334 -0.04(-0.40%)
Sep 02, 2021 8.891 8.948 8.765 8.877 227,084 +0.01(+0.16%)
Sep 01, 2021 8.920 8.920 8.744 8.863 254,283 -0.01(-0.08%)
Aug 31, 2021 8.842 8.941 8.814 8.870 239,420 +0.01(+0.16%)
Aug 30, 2021 8.997 8.997 8.828 8.856 206,430 -0.14(-1.56%)
Aug 27, 2021 8.814 9.053 8.814 8.997 267,077 +0.19(+2.16%)
Aug 26, 2021 8.891 8.895 8.786 8.807 255,953 -0.09(-1.03%)
Aug 25, 2021 8.870 8.962 8.722 8.898 206,150 +0.03(+0.32%)
Aug 24, 2021 8.659 8.906 8.638 8.870 395,248 +0.24(+2.77%)
Aug 23, 2021 8.673 8.765 8.533 8.631 392,015 +0.02(+0.25%)
Aug 20, 2021 8.448 8.617 8.290 8.610 509,974 +0.18(+2.09%)
Aug 19, 2021 8.631 8.751 8.385 8.434 342,249 -0.30(-3.39%)
Aug 18, 2021 8.828 8.927 8.726 8.730 278,684 -0.11(-1.27%)
Aug 17, 2021 8.835 8.898 8.554 8.842 1,173,684 -0.13(-1.41%)
Aug 16, 2021 9.082 9.110 8.934 8.969 216,292 -0.15(-1.62%)
Aug 13, 2021 9.138 9.138 9.032 9.117 154,171 +0.06(+0.62%)
Aug 12, 2021 9.201 9.201 9.018 9.060 201,085 -0.11(-1.23%)
Aug 11, 2021 9.082 9.187 8.969 9.173 221,652 +0.11(+1.24%)
Aug 10, 2021 8.934 9.113 8.807 9.060 307,989 +0.16(+1.82%)
Aug 09, 2021 8.934 9.039 8.884 8.898 231,200 -0.26(-2.84%)
Aug 06, 2021 9.222 9.328 9.060 9.159 222,619 +0.04(+0.39%)
Aug 05, 2021 9.018 9.215 9.004 9.124 238,743 +0.16(+1.81%)
Aug 04, 2021 8.920 9.138 8.694 8.962 688,421 -0.31(-3.34%)
Aug 03, 2021 9.272 9.342 9.046 9.272 292,991 +0.07(+0.77%)
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.