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 )

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 8.920 9.112 8.891 9.001 456,382 -0.15(-1.61%)
Nov 29, 2021 9.186 9.378 9.112 9.149 509,000 +0.04(+0.49%)
Nov 26, 2021 9.547 9.547 9.053 9.105 425,215 -0.56(-5.80%)
Nov 24, 2021 9.643 9.747 9.629 9.666 193,950 +0.00(+0.00%)
Nov 23, 2021 9.643 9.739 9.636 9.666 249,753 +0.01(+0.08%)
Nov 22, 2021 9.599 9.776 9.518 9.658 331,255 +0.08(+0.85%)
Nov 19, 2021 9.518 9.592 9.429 9.577 354,995 -0.04(-0.46%)
Nov 18, 2021 9.621 9.636 9.584 9.621 251,235 -0.02(-0.23%)
Nov 17, 2021 9.629 9.658 9.570 9.643 255,604 -0.04(-0.38%)
Nov 16, 2021 9.666 9.725 9.621 9.680 226,455 -0.03(-0.30%)
Nov 15, 2021 9.879 9.879 9.666 9.710 140,153 -0.07(-0.75%)
Nov 12, 2021 9.924 9.924 9.784 9.784 111,018 -0.13(-1.27%)
Nov 11, 2021 9.806 9.939 9.799 9.909 169,119 +0.10(+1.05%)
Nov 10, 2021 9.784 9.806 168,450 +0.04(+0.38%)
Nov 09, 2021 9.813 9.831 9.695 9.769 182,576 -0.01(-0.15%)
Nov 08, 2021 9.975 9.975 9.754 9.784 231,084 -0.14(-1.41%)
Nov 05, 2021 9.702 10.06 9.702 9.924 443,977 +0.27(+2.75%)
Nov 04, 2021 9.680 9.695 9.577 9.658 375,125 +0.07(+0.69%)
Nov 03, 2021 9.629 9.754 9.555 9.592 387,824 -0.07(-0.69%)
Nov 02, 2021 9.872 9.872 9.621 9.658 207,699 -0.21(-2.17%)
Nov 01, 2021 9.666 9.946 9.643 9.872 237,949 +0.23(+2.37%)
Oct 29, 2021 9.562 9.666 9.562 9.643 169,606 +0.01(+0.15%)
Oct 28, 2021 9.621 9.725 9.452 9.629 330,602 +0.03(+0.31%)
Oct 27, 2021 9.673 9.673 9.555 9.599 237,419 -0.11(-1.14%)
Oct 26, 2021 9.843 9.702 9.710 187,919 -0.12(-1.20%)
Oct 25, 2021 9.666 9.835 9.651 9.828 206,540 +0.18(+1.91%)
Oct 22, 2021 9.680 9.710 9.592 9.643 210,523 -0.01(-0.08%)
Oct 21, 2021 9.607 9.673 9.547 9.651 268,267 +0.08(+0.85%)
Oct 20, 2021 9.466 9.607 9.452 9.570 223,296 +0.13(+1.41%)
Oct 19, 2021 9.540 9.555 9.393 9.437 157,325 -0.03(-0.31%)
Oct 18, 2021 9.348 9.496 9.304 9.466 287,916 -0.01(-0.08%)
Oct 15, 2021 9.739 9.754 9.466 9.474 348,347 -0.04(-0.47%)
Oct 14, 2021 9.540 9.599 9.444 9.518 278,310 +0.07(+0.70%)
Oct 13, 2021 9.437 9.488 9.356 9.452 205,410 +0.03(+0.31%)
Oct 12, 2021 9.385 9.503 9.341 9.422 237,236 +0.03(+0.31%)
Oct 11, 2021 9.400 9.444 9.311 9.393 148,464 +0.03(+0.32%)
Oct 08, 2021 9.319 9.418 9.289 9.363 300,812 +0.02(+0.24%)
Oct 07, 2021 9.385 9.503 9.326 9.341 266,842 -0.03(-0.31%)
Oct 06, 2021 9.370 9.407 9.260 9.370 170,545 -0.07(-0.70%)
Oct 05, 2021 9.422 9.481 9.374 9.437 212,819 +0.04(+0.47%)
Oct 04, 2021 9.474 9.570 9.363 9.393 336,121 -0.06(-0.62%)
Oct 01, 2021 9.223 9.488 9.164 9.452 337,767 +0.32(+3.47%)
Sep 30, 2021 9.334 9.356 9.127 9.134 342,083 -0.13(-1.35%)
Sep 29, 2021 9.334 9.334 9.164 9.260 310,830 +0.01(+0.16%)
Sep 28, 2021 9.407 9.488 9.208 9.245 476,997 -0.17(-1.80%)
Sep 27, 2021 9.306 9.567 9.306 9.415 398,268 +0.12(+1.25%)
Sep 24, 2021 9.234 9.342 9.234 9.299 313,570 +0.00(+0.00%)
Sep 23, 2021 9.263 9.357 9.240 9.299 240,325 +0.09(+0.94%)
Sep 22, 2021 9.103 9.328 9.103 9.212 256,935 +0.11(+1.19%)
Sep 21, 2021 9.161 9.255 9.060 9.103 387,193 +0.02(+0.24%)
Sep 20, 2021 8.980 9.110 8.897 9.082 457,561 -0.10(-1.10%)
Sep 17, 2021 9.053 9.212 8.973 9.183 1,121,296 +0.12(+1.28%)
Sep 16, 2021 9.139 9.168 9.045 9.067 283,538 -0.04(-0.48%)
Sep 15, 2021 8.872 9.160 8.835 9.110 493,716 +0.33(+3.71%)
Sep 14, 2021 8.857 8.879 8.676 8.785 288,378 +0.01(+0.17%)
Sep 13, 2021 8.712 8.817 8.633 8.770 303,360 +0.14(+1.68%)
Sep 10, 2021 8.843 8.843 8.618 8.625 343,191 -0.18(-2.06%)
Sep 09, 2021 8.814 8.911 8.770 8.806 293,614 -0.03(-0.33%)
Sep 08, 2021 8.944 9.009 8.806 8.835 297,772 -0.17(-1.93%)
Sep 07, 2021 9.118 9.118 8.944 9.009 330,187 -0.09(-0.96%)
Sep 03, 2021 9.132 9.132 8.922 9.096 257,929 -0.04(-0.40%)
Sep 02, 2021 9.147 9.205 9.016 9.132 220,746 +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.