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 )

8.310 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2022 6.940 7.017 6.825 6.932 768,248 -0.12(-1.64%)
Jun 29, 2022 7.248 7.248 7.006 7.048 431,096 -0.25(-3.48%)
Jun 28, 2022 7.409 7.563 7.271 7.302 630,303 -0.06(-0.84%)
Jun 27, 2022 7.171 7.386 7.132 7.363 762,181 +0.23(+3.24%)
Jun 24, 2022 7.162 7.402 7.125 7.132 2,143,246 -0.03(-0.42%)
Jun 23, 2022 7.170 7.342 7.147 7.162 450,965 +0.03(+0.42%)
Jun 22, 2022 7.050 7.207 7.050 7.132 379,008 +0.06(+0.85%)
Jun 21, 2022 7.237 7.372 7.072 7.072 890,230 -0.05(-0.74%)
Jun 17, 2022 6.810 7.155 6.780 7.125 1,300,820 +0.35(+5.20%)
Jun 16, 2022 6.847 6.937 6.600 6.772 987,119 -0.23(-3.32%)
Jun 15, 2022 6.847 7.095 6.780 7.005 647,000 +0.19(+2.75%)
Jun 14, 2022 7.072 7.072 6.675 6.817 492,525 -0.22(-3.19%)
Jun 13, 2022 7.567 7.567 7.009 7.042 1,127,566 -0.67(-8.75%)
Jun 10, 2022 7.537 7.732 7.485 7.717 1,222,284 +0.08(+1.08%)
Jun 09, 2022 7.710 7.762 7.627 7.635 305,333 -0.09(-1.17%)
Jun 08, 2022 7.785 7.785 7.642 7.725 270,461 -0.11(-1.44%)
Jun 07, 2022 7.830 7.875 7.766 7.837 216,649 -0.04(-0.48%)
Jun 06, 2022 7.950 7.957 7.845 7.875 231,992 -0.03(-0.38%)
Jun 03, 2022 7.882 7.980 7.815 7.905 291,539 -0.04(-0.47%)
Jun 02, 2022 7.972 7.972 7.875 7.942 207,222 +0.01(+0.09%)
Jun 01, 2022 7.935 7.942 7.770 7.935 372,904 +0.07(+0.86%)
May 31, 2022 7.897 7.897 7.800 7.867 658,655 -0.04(-0.57%)
May 27, 2022 7.822 7.942 7.800 7.912 214,256 +0.11(+1.34%)
May 26, 2022 7.807 7.879 7.717 7.807 303,043 +0.09(+1.17%)
May 25, 2022 7.672 7.807 7.642 7.717 242,477 +0.01(+0.10%)
May 24, 2022 7.695 7.710 7.530 7.710 273,562 +0.02(+0.29%)
May 23, 2022 7.537 7.725 7.500 7.687 364,132 +0.25(+3.33%)
May 20, 2022 7.582 7.586 7.335 7.440 322,739 -0.06(-0.80%)
May 19, 2022 7.627 7.665 7.477 7.500 352,480 -0.18(-2.34%)
May 18, 2022 7.762 7.822 7.605 7.680 268,766 -0.17(-2.20%)
May 17, 2022 7.822 7.890 7.714 7.852 360,984 +0.13(+1.65%)
May 16, 2022 7.680 7.792 7.627 7.725 211,860 +0.05(+0.68%)
May 13, 2022 7.627 7.783 7.552 7.672 293,652 +0.13(+1.79%)
May 12, 2022 7.657 7.657 7.346 7.537 488,651 -0.15(-1.95%)
May 11, 2022 7.620 7.800 7.582 7.687 364,660 +0.11(+1.38%)
May 10, 2022 7.597 7.815 7.462 7.582 787,648 +0.10(+1.40%)
May 09, 2022 7.882 7.890 7.410 7.477 754,620 -0.49(-6.12%)
May 06, 2022 8.077 8.115 7.927 7.965 434,763 -0.19(-2.30%)
May 05, 2022 8.197 8.287 8.002 8.152 481,996 -0.08(-1.00%)
May 04, 2022 8.407 8.437 8.070 8.235 581,226 +0.08(+1.01%)
May 03, 2022 7.905 8.197 7.875 8.152 726,551 +0.29(+3.72%)
May 02, 2022 7.950 7.950 7.732 7.860 485,741 -0.05(-0.66%)
Apr 29, 2022 8.190 8.220 7.860 7.912 383,764 -0.29(-3.48%)
Apr 28, 2022 8.100 8.212 8.025 8.197 211,101 +0.14(+1.77%)
Apr 27, 2022 8.055 8.160 7.972 8.055 215,722 -0.02(-0.19%)
Apr 26, 2022 8.220 8.407 8.062 8.070 325,295 -0.21(-2.54%)
Apr 25, 2022 8.332 8.332 8.100 8.280 324,168 -0.06(-0.72%)
Apr 22, 2022 8.445 8.445 8.284 8.340 508,568 -0.15(-1.77%)
Apr 21, 2022 8.647 8.704 8.460 8.490 198,260 -0.08(-0.96%)
Apr 20, 2022 8.595 8.722 8.550 8.572 417,285 +0.07(+0.79%)
Apr 19, 2022 8.647 8.647 8.362 8.505 670,608 -0.12(-1.39%)
Apr 18, 2022 8.655 8.692 8.576 8.625 400,309 -0.07(-0.78%)
Apr 14, 2022 8.692 8.752 8.625 8.692 247,049 +0.04(+0.43%)
Apr 13, 2022 8.602 8.692 8.591 8.655 209,484 +0.06(+0.70%)
Apr 12, 2022 8.580 8.677 8.536 8.595 153,954 +0.06(+0.70%)
Apr 11, 2022 8.452 8.595 8.430 8.535 322,519 +0.08(+0.89%)
Apr 08, 2022 8.497 8.587 8.437 8.460 229,260 -0.02(-0.27%)
Apr 07, 2022 8.707 8.707 8.479 8.482 313,437 -0.23(-2.67%)
Apr 06, 2022 8.730 8.767 8.670 8.715 286,212 -0.04(-0.43%)
Apr 05, 2022 8.970 9.007 8.752 8.752 312,693 -0.22(-2.42%)
Apr 04, 2022 9.045 9.067 8.812 8.970 261,118 -0.08(-0.83%)
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.