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 )

8.640 +0.190 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2018 9.436 9.436 9.436 0 +0.01(+0.15%)
Aug 30, 2018 9.418 9.436 9.391 9.423 526,164 +0.01(+0.15%)
Aug 29, 2018 9.404 9.418 9.379 9.409 577,535 +0.02(+0.24%)
Aug 28, 2018 9.409 9.478 9.372 9.386 309,606 -0.02(-0.24%)
Aug 27, 2018 9.427 9.478 9.404 9.409 391,342 -0.02(-0.19%)
Aug 24, 2018 9.382 9.441 9.363 9.427 495,436 +0.07(+0.78%)
Aug 23, 2018 9.377 9.459 9.350 9.354 658,105 -0.03(-0.29%)
Aug 22, 2018 9.331 9.446 9.331 9.382 1,716,246 +0.01(+0.10%)
Aug 21, 2018 9.217 9.372 9.214 9.372 785,417 +0.14(+1.53%)
Aug 20, 2018 9.139 9.235 9.121 9.231 1,060,454 +0.12(+1.35%)
Aug 17, 2018 9.062 9.112 9.048 9.107 2,461,863 +0.03(+0.35%)
Aug 16, 2018 9.053 9.121 9.053 9.075 757,245 +0.00(+0.00%)
Aug 15, 2018 9.048 9.085 8.979 9.075 2,137,801 +0.05(+0.56%)
Aug 14, 2018 8.929 9.037 8.929 9.025 854,616 +0.10(+1.13%)
Aug 13, 2018 8.911 8.989 8.893 8.925 1,454,582 +0.06(+0.72%)
Aug 10, 2018 8.902 8.975 8.856 8.861 1,151,714 -0.06(-0.72%)
Aug 09, 2018 8.897 8.970 8.874 8.925 2,309,124 +0.05(+0.51%)
Aug 08, 2018 9.039 9.043 8.842 8.879 7,908,736 -0.48(-5.08%)
Aug 07, 2018 9.505 9.514 9.330 9.354 379,779 -0.10(-1.06%)
Aug 06, 2018 9.409 9.464 9.395 9.455 221,786 +0.05(+0.53%)
Aug 03, 2018 9.528 9.546 9.400 9.404 352,319 -0.11(-1.11%)
Aug 02, 2018 9.441 9.532 9.441 9.510 516,958 +0.05(+0.58%)
Aug 01, 2018 9.423 9.464 9.377 9.455 778,835 +0.03(+0.34%)
Jul 31, 2018 9.455 9.473 9.414 9.423 298,229 -0.02(-0.24%)
Jul 30, 2018 9.464 9.478 9.423 9.446 348,812 +0.01(+0.10%)
Jul 27, 2018 9.482 9.496 9.393 9.436 211,173 -0.03(-0.29%)
Jul 26, 2018 9.468 9.504 9.439 9.464 469,579 +0.02(+0.19%)
Jul 25, 2018 9.432 9.471 9.423 9.446 626,289 +0.02(+0.19%)
Jul 24, 2018 9.404 9.434 9.354 9.427 361,705 -0.01(-0.10%)
Jul 23, 2018 9.404 9.505 9.404 9.436 495,018 +0.03(+0.34%)
Jul 20, 2018 9.395 9.427 9.370 9.404 482,216 +0.00(+0.00%)
Jul 19, 2018 9.295 9.418 9.295 9.404 450,868 +0.11(+1.23%)
Jul 18, 2018 9.254 9.318 9.213 9.290 320,935 +0.02(+0.20%)
Jul 17, 2018 9.277 9.340 9.254 9.272 302,130 -0.04(-0.39%)
Jul 16, 2018 9.345 9.386 9.267 9.309 568,751 -0.05(-0.59%)
Jul 13, 2018 9.322 9.409 9.318 9.363 217,458 +0.04(+0.44%)
Jul 12, 2018 9.386 9.386 9.304 9.322 286,580 -0.06(-0.63%)
Jul 11, 2018 9.418 9.441 9.375 9.382 225,200 -0.05(-0.48%)
Jul 10, 2018 9.455 9.455 9.400 9.427 271,065 +0.01(+0.10%)
Jul 09, 2018 9.436 9.446 9.409 9.418 342,967 +0.01(+0.10%)
Jul 06, 2018 9.391 9.432 9.377 9.409 841,092 +0.02(+0.24%)
Jul 05, 2018 9.286 9.386 9.286 9.386 1,362,237 +0.09(+0.98%)
Jul 03, 2018 9.295 9.295 9.295 0 +0.01(+0.10%)
Jul 02, 2018 9.277 9.302 9.235 9.286 293,664 +0.00(+0.00%)
Jun 29, 2018 9.322 9.322 9.233 9.286 299,833 -0.01(-0.15%)
Jun 28, 2018 9.213 9.318 9.213 9.299 285,869 +0.09(+0.94%)
Jun 27, 2018 9.231 9.286 9.153 9.213 502,539 -0.03(-0.30%)
Jun 26, 2018 9.231 9.272 9.187 9.240 540,844 -0.01(-0.10%)
Jun 25, 2018 9.249 9.363 9.217 9.249 380,507 -0.03(-0.30%)
Jun 22, 2018 9.299 9.354 9.240 9.277 2,892,890 -0.00(-0.05%)
Jun 21, 2018 9.294 9.348 9.239 9.281 796,828 +0.00(+0.05%)
Jun 20, 2018 9.353 9.359 9.250 9.277 664,881 -0.07(-0.77%)
Jun 19, 2018 9.397 9.420 9.315 9.348 372,682 -0.03(-0.29%)
Jun 18, 2018 9.335 9.384 9.333 9.375 417,375 +0.04(+0.38%)
Jun 15, 2018 9.388 9.339 9.339 1,046,311 +0.00(+0.00%)
Jun 14, 2018 9.277 9.375 9.259 9.339 433,612 +0.08(+0.87%)
Jun 13, 2018 9.308 9.308 9.227 9.259 551,517 +0.00(+0.00%)
Jun 12, 2018 9.286 9.287 9.223 9.259 654,972 +0.02(+0.19%)
Jun 11, 2018 9.277 9.288 9.214 9.241 806,097 +0.04(+0.44%)
Jun 08, 2018 9.196 9.241 9.178 9.201 222,622 +0.03(+0.29%)
Jun 07, 2018 9.254 9.254 9.174 9.174 310,458 -0.03(-0.29%)
Jun 06, 2018 9.187 9.201 255,577 +0.02(+0.19%)
Jun 05, 2018 9.192 9.254 9.129 9.183 795,369 -0.01(-0.10%)
Jun 04, 2018 9.178 9.205 9.147 9.192 233,505 +0.03(+0.29%)
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.