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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2021 9.293 9.483 9.236 9.265 262,191 -0.13(-1.35%)
Jul 29, 2021 9.412 9.490 9.328 9.391 167,265 +0.05(+0.53%)
Jul 28, 2021 9.314 9.434 9.159 9.342 236,822 +0.12(+1.30%)
Jul 27, 2021 9.201 9.258 9.124 9.222 236,726 -0.06(-0.68%)
Jul 26, 2021 9.145 9.419 9.145 9.286 171,051 +0.10(+1.07%)
Jul 23, 2021 9.215 9.286 9.082 9.187 174,227 +0.11(+1.24%)
Jul 22, 2021 9.363 9.398 9.032 9.074 200,086 -0.34(-3.59%)
Jul 21, 2021 9.328 9.546 9.328 9.412 198,014 +0.20(+2.14%)
Jul 20, 2021 9.127 9.391 9.060 9.215 815,725 +0.15(+1.71%)
Jul 19, 2021 9.060 9.177 8.835 9.060 546,054 -0.25(-2.72%)
Jul 16, 2021 9.441 9.469 9.222 9.314 343,553 -0.02(-0.23%)
Jul 15, 2021 9.236 9.412 9.152 9.335 357,826 +0.08(+0.84%)
Jul 14, 2021 9.356 9.490 9.194 9.258 284,936 -0.09(-0.98%)
Jul 13, 2021 9.441 9.472 9.328 9.349 270,162 -0.18(-1.92%)
Jul 12, 2021 9.441 9.553 9.377 9.532 207,613 +0.12(+1.27%)
Jul 09, 2021 9.159 9.419 9.145 9.412 451,311 +0.42(+4.62%)
Jul 08, 2021 9.138 9.236 8.849 8.997 344,046 -0.22(-2.37%)
Jul 07, 2021 9.307 9.412 9.188 9.215 234,170 -0.15(-1.58%)
Jul 06, 2021 9.455 9.462 9.279 9.363 272,652 -0.10(-1.04%)
Jul 02, 2021 9.645 9.736 9.448 9.462 259,014 -0.16(-1.68%)
Jul 01, 2021 9.525 9.786 9.483 9.624 490,174 +0.15(+1.64%)
Jun 30, 2021 9.511 9.574 9.433 9.469 518,123 -0.07(-0.74%)
Jun 29, 2021 9.807 9.807 9.537 9.539 351,122 -0.23(-2.38%)
Jun 28, 2021 9.912 9.912 9.574 9.771 456,533 -0.10(-1.00%)
Jun 25, 2021 9.954 10.00 9.863 9.870 1,082,355 -0.12(-1.20%)
Jun 24, 2021 9.906 10.10 9.865 9.990 557,283 +0.11(+1.12%)
Jun 23, 2021 9.768 9.892 9.768 9.879 416,221 +0.10(+1.07%)
Jun 22, 2021 9.740 9.837 9.657 9.774 338,191 +0.00(+0.00%)
Jun 21, 2021 9.531 9.809 9.504 9.774 393,343 +0.29(+3.07%)
Jun 18, 2021 9.663 9.667 9.386 9.483 1,108,012 -0.28(-2.91%)
Jun 17, 2021 9.872 9.934 9.695 9.768 748,423 -0.05(-0.50%)
Jun 16, 2021 9.670 9.844 9.601 9.816 370,635 +0.14(+1.43%)
Jun 15, 2021 9.719 9.761 9.525 9.677 334,568 +0.03(+0.29%)
Jun 14, 2021 9.740 9.788 9.629 9.650 331,627 +0.00(+0.00%)
Jun 11, 2021 9.719 9.719 9.566 9.650 250,780 -0.01(-0.07%)
Jun 10, 2021 9.941 9.941 9.643 9.656 303,209 -0.19(-1.90%)
Jun 09, 2021 9.851 9.879 9.733 9.844 463,008 +0.14(+1.43%)
Jun 08, 2021 9.740 9.941 9.691 9.705 631,325 -0.02(-0.21%)
Jun 07, 2021 9.247 9.800 9.247 9.726 477,367 +0.40(+4.32%)
Jun 04, 2021 9.275 9.386 9.176 9.323 274,304 +0.06(+0.60%)
Jun 03, 2021 9.219 9.316 9.164 9.268 279,097 +0.01(+0.07%)
Jun 02, 2021 9.372 9.372 9.233 9.261 275,772 +0.00(+0.00%)
Jun 01, 2021 9.171 9.330 9.080 9.261 292,361 +0.21(+2.30%)
May 28, 2021 9.108 9.108 8.976 9.053 171,259 -0.06(-0.61%)
May 27, 2021 9.101 9.132 8.983 9.108 2,293,084 +0.09(+1.00%)
May 26, 2021 8.844 9.025 8.789 9.018 222,471 +0.19(+2.20%)
May 25, 2021 9.066 9.129 8.823 8.823 238,635 -0.20(-2.23%)
May 24, 2021 8.907 9.070 8.816 9.025 244,326 +0.15(+1.72%)
May 21, 2021 9.066 9.066 8.823 8.872 224,411 -0.09(-1.01%)
May 20, 2021 8.893 8.997 8.789 8.962 240,375 +0.03(+0.39%)
May 19, 2021 8.705 8.928 8.650 8.928 233,168 +0.07(+0.78%)
May 18, 2021 8.893 9.025 8.844 8.858 204,919 -0.05(-0.55%)
May 17, 2021 8.796 8.928 8.678 8.907 236,319 +0.02(+0.23%)
May 14, 2021 8.678 8.900 8.678 8.886 261,601 +0.32(+3.73%)
May 13, 2021 8.358 8.643 8.358 8.567 404,399 +0.23(+2.75%)
May 12, 2021 8.587 8.615 8.282 8.337 336,551 -0.26(-2.99%)
May 11, 2021 8.573 8.650 8.497 8.594 304,743 -0.17(-1.90%)
May 10, 2021 9.108 9.141 8.733 8.761 277,714 -0.35(-3.88%)
May 07, 2021 8.983 9.150 8.962 9.115 313,500 +0.09(+1.00%)
May 06, 2021 8.955 9.039 8.747 9.025 403,985 +0.26(+3.01%)
May 05, 2021 8.671 8.872 8.532 8.761 289,954 +0.12(+1.37%)
May 04, 2021 8.768 8.789 8.553 8.643 466,210 -0.15(-1.66%)
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.