Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.261 9.294 9.130 9.205 533,177 -0.07(-0.81%)
Nov 29, 2018 9.275 9.331 9.252 9.280 216,388 -0.03(-0.35%)
Nov 28, 2018 9.209 9.359 9.195 9.312 326,938 +0.10(+1.12%)
Nov 27, 2018 9.228 9.256 9.200 9.209 206,065 -0.04(-0.45%)
Nov 26, 2018 9.242 9.294 9.205 9.252 259,595 +0.04(+0.46%)
Nov 23, 2018 9.195 9.256 9.181 9.209 101,710 -0.01(-0.15%)
Nov 21, 2018 9.223 9.223 9.223 0 +0.07(+0.82%)
Nov 20, 2018 9.125 9.191 9.036 9.149 427,582 +0.00(+0.05%)
Nov 19, 2018 9.219 9.298 9.135 9.144 397,677 -0.06(-0.66%)
Nov 16, 2018 9.228 9.284 9.172 9.205 364,873 -0.07(-0.71%)
Nov 15, 2018 9.326 9.331 9.216 9.270 324,244 -0.09(-0.95%)
Nov 14, 2018 9.410 9.452 9.354 9.359 405,467 -0.03(-0.30%)
Nov 13, 2018 9.401 9.480 9.368 9.387 526,019 +0.02(+0.20%)
Nov 12, 2018 9.336 9.438 9.294 9.368 571,045 +0.02(+0.20%)
Nov 09, 2018 9.303 9.555 9.303 9.350 1,510,240 +0.06(+0.65%)
Nov 08, 2018 9.303 9.466 9.284 9.289 855,490 +0.00(+0.00%)
Nov 07, 2018 9.294 9.354 9.252 9.289 588,458 +0.01(+0.15%)
Nov 06, 2018 9.471 9.471 9.223 9.275 414,700 -0.06(-0.60%)
Nov 05, 2018 9.331 9.387 9.270 9.331 569,994 +0.07(+0.76%)
Nov 02, 2018 9.242 9.312 9.191 9.261 240,893 +0.03(+0.35%)
Nov 01, 2018 9.266 9.298 9.159 9.228 411,186 -0.03(-0.30%)
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%)
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.