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 -0.300 (-3.34%)
Official Closing 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 (%)
Nov 30, 2021 8.671 8.858 8.643 8.750 469,484 -0.14(-1.61%)
Nov 29, 2021 8.930 9.116 8.858 8.894 523,613 +0.04(+0.49%)
Nov 26, 2021 9.281 9.281 8.800 8.851 437,422 -0.55(-5.80%)
Nov 24, 2021 9.374 9.475 9.360 9.396 199,518 +0.00(+0.00%)
Nov 23, 2021 9.374 9.468 9.367 9.396 256,923 +0.01(+0.08%)
Nov 22, 2021 9.331 9.503 9.252 9.389 340,765 +0.08(+0.85%)
Nov 19, 2021 9.252 9.324 9.166 9.310 365,186 -0.04(-0.46%)
Nov 18, 2021 9.353 9.367 9.317 9.353 258,447 -0.02(-0.23%)
Nov 17, 2021 9.360 9.389 9.303 9.374 262,942 -0.04(-0.38%)
Nov 16, 2021 9.396 9.453 9.353 9.410 232,956 -0.03(-0.30%)
Nov 15, 2021 9.604 9.604 9.396 9.439 144,177 -0.07(-0.75%)
Nov 12, 2021 9.647 9.647 9.511 9.511 114,205 -0.12(-1.27%)
Nov 11, 2021 9.532 9.661 9.525 9.632 173,974 +0.10(+1.05%)
Nov 10, 2021 9.511 9.532 173,286 +0.04(+0.38%)
Nov 09, 2021 9.539 9.557 9.424 9.496 187,818 -0.01(-0.15%)
Nov 08, 2021 9.697 9.697 9.482 9.511 237,718 -0.14(-1.41%)
Nov 05, 2021 9.432 9.776 9.432 9.647 456,723 +0.26(+2.75%)
Nov 04, 2021 9.410 9.424 9.310 9.389 385,894 +0.06(+0.69%)
Nov 03, 2021 9.360 9.482 9.288 9.324 398,958 -0.06(-0.69%)
Nov 02, 2021 9.597 9.597 9.353 9.389 213,662 -0.21(-2.17%)
Nov 01, 2021 9.396 9.668 9.374 9.597 244,780 +0.22(+2.37%)
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%)
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.