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: 4:10 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 31, 2023 6.865 6.944 6.768 6.847 444,060 +0.03(+0.39%)
Jul 28, 2023 6.795 6.870 6.742 6.821 320,303 +0.10(+1.44%)
Jul 27, 2023 6.786 6.865 6.694 6.724 302,187 -0.04(-0.52%)
Jul 26, 2023 6.619 6.803 6.619 6.760 438,056 +0.16(+2.39%)
Jul 25, 2023 6.575 6.645 6.505 6.602 483,271 +0.06(+0.94%)
Jul 24, 2023 6.479 6.584 6.386 6.540 297,422 +0.11(+1.78%)
Jul 21, 2023 6.663 6.663 6.406 6.426 295,531 -0.17(-2.53%)
Jul 20, 2023 6.628 6.645 6.536 6.593 286,627 -0.02(-0.27%)
Jul 19, 2023 6.610 6.698 6.588 6.610 416,454 +0.00(+0.00%)
Jul 18, 2023 6.417 6.637 6.391 6.610 376,624 +0.18(+2.87%)
Jul 17, 2023 6.417 6.514 6.347 6.426 498,800 -0.05(-0.81%)
Jul 14, 2023 6.470 6.509 6.390 6.479 545,465 +0.04(+0.54%)
Jul 13, 2023 6.426 6.514 6.312 6.444 806,138 +0.07(+1.10%)
Jul 12, 2023 6.549 6.558 6.312 6.373 720,160 -0.01(-0.14%)
Jul 11, 2023 6.347 6.435 6.294 6.382 284,952 +0.08(+1.25%)
Jul 10, 2023 6.207 6.338 6.176 6.303 368,591 +0.11(+1.70%)
Jul 07, 2023 6.180 6.303 6.136 6.198 411,226 +0.03(+0.43%)
Jul 06, 2023 6.250 6.250 6.031 6.171 346,579 -0.15(-2.36%)
Jul 05, 2023 6.365 6.382 6.268 6.321 312,337 -0.11(-1.77%)
Jul 03, 2023 6.461 6.549 6.395 6.435 126,566 -0.07(-1.08%)
Jun 30, 2023 6.558 6.593 6.422 6.505 365,612 +0.02(+0.27%)
Jun 29, 2023 6.452 6.536 6.382 6.487 461,832 +0.06(+0.96%)
Jun 28, 2023 6.487 6.505 6.373 6.426 420,816 -0.05(-0.81%)
Jun 27, 2023 6.461 6.558 6.349 6.479 538,147 +0.03(+0.41%)
Jun 26, 2023 6.393 6.588 6.359 6.452 786,040 +0.06(+0.93%)
Jun 23, 2023 6.435 6.512 6.325 6.393 926,367 -0.17(-2.59%)
Jun 22, 2023 6.707 6.707 6.486 6.563 524,961 -0.14(-2.03%)
Jun 21, 2023 6.622 6.754 6.546 6.699 362,171 +0.06(+0.90%)
Jun 20, 2023 6.580 6.656 6.461 6.639 428,093 +0.03(+0.39%)
Jun 16, 2023 6.665 6.665 6.478 6.614 1,552,753 +0.00(+0.00%)
Jun 15, 2023 6.376 6.631 6.325 6.614 473,793 +0.22(+3.46%)
Jun 14, 2023 6.384 6.512 6.261 6.393 557,553 +0.05(+0.80%)
Jun 13, 2023 6.274 6.427 6.218 6.342 655,991 +0.09(+1.36%)
Jun 12, 2023 6.214 6.295 6.138 6.257 457,599 +0.05(+0.82%)
Jun 09, 2023 6.240 6.240 6.125 6.206 256,697 -0.03(-0.41%)
Jun 08, 2023 6.223 6.265 6.104 6.231 454,335 +0.01(+0.14%)
Jun 07, 2023 6.180 6.359 6.180 6.223 593,801 +0.09(+1.39%)
Jun 06, 2023 5.874 6.223 5.874 6.138 720,036 +0.25(+4.18%)
Jun 05, 2023 5.823 5.921 5.772 5.891 636,892 +0.09(+1.46%)
Jun 02, 2023 5.560 5.819 5.509 5.806 746,699 +0.35(+6.39%)
Jun 01, 2023 5.407 5.475 5.330 5.458 544,576 +0.08(+1.42%)
May 31, 2023 5.373 5.441 5.313 5.381 1,926,476 +0.01(+0.16%)
May 30, 2023 5.194 5.432 5.194 5.373 894,777 +0.18(+3.44%)
May 26, 2023 5.024 5.237 4.973 5.194 362,814 +0.19(+3.74%)
May 25, 2023 5.075 5.147 4.918 5.007 396,454 -0.12(-2.32%)
May 24, 2023 5.160 5.237 5.071 5.126 495,541 -0.09(-1.63%)
May 23, 2023 4.965 5.279 4.965 5.211 608,294 +0.24(+4.79%)
May 22, 2023 4.837 4.973 4.824 4.973 345,307 +0.14(+2.99%)
May 19, 2023 4.905 4.965 4.803 4.829 320,400 +0.00(+0.00%)
May 18, 2023 4.786 4.852 4.752 4.829 401,291 +0.03(+0.71%)
May 17, 2023 4.769 4.837 4.642 4.795 637,393 +0.15(+3.30%)
May 16, 2023 4.727 4.769 4.633 4.642 347,688 -0.09(-1.80%)
May 15, 2023 4.625 4.803 4.608 4.727 451,398 +0.14(+2.96%)
May 12, 2023 4.582 4.638 4.546 4.591 334,528 -0.01(-0.18%)
May 11, 2023 4.506 4.633 4.480 4.599 385,208 +0.04(+0.93%)
May 10, 2023 4.701 4.701 4.506 4.557 468,366 -0.07(-1.47%)
May 09, 2023 4.701 4.718 4.540 4.625 401,100 -0.13(-2.68%)
May 08, 2023 4.795 4.820 4.683 4.752 578,359 -0.02(-0.36%)
May 05, 2023 4.744 4.816 4.676 4.769 520,206 +0.14(+3.12%)
May 04, 2023 4.684 4.727 4.370 4.625 995,368 -0.14(-2.86%)
May 03, 2023 5.594 5.594 4.701 4.761 2,162,667 -0.93(-16.29%)
May 02, 2023 5.908 5.908 5.526 5.687 561,549 -0.23(-3.88%)
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.