Skip to main content

Tpg Re Finance Trust Inc (NY: TRTX )

8.810 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.338 9.406 9.295 9.357 588,186 -0.06(-0.61%)
Apr 29, 2019 9.399 9.442 9.387 9.414 342,737 +0.02(+0.20%)
Apr 26, 2019 9.385 9.428 9.385 9.395 325,880 +0.03(+0.30%)
Apr 25, 2019 9.357 9.404 9.290 9.366 464,096 -0.00(-0.05%)
Apr 24, 2019 9.309 9.404 9.309 9.371 749,830 +0.04(+0.46%)
Apr 23, 2019 9.309 9.357 9.300 9.328 577,131 +0.04(+0.41%)
Apr 22, 2019 9.257 9.290 9.181 9.290 970,827 +0.03(+0.36%)
Apr 18, 2019 9.233 9.309 9.209 9.257 665,453 +0.02(+0.21%)
Apr 17, 2019 9.300 9.300 9.198 9.238 481,587 -0.04(-0.41%)
Apr 16, 2019 9.304 9.304 9.186 9.276 801,651 -0.01(-0.10%)
Apr 15, 2019 9.323 9.338 9.262 9.285 852,086 -0.04(-0.46%)
Apr 12, 2019 9.395 9.395 9.300 9.328 663,768 +0.00(+0.00%)
Apr 11, 2019 9.328 9.366 9.323 9.328 667,838 +0.00(+0.00%)
Apr 10, 2019 9.323 9.338 9.300 9.328 761,368 +0.02(+0.26%)
Apr 09, 2019 9.342 9.361 9.300 9.304 694,134 -0.04(-0.41%)
Apr 08, 2019 9.347 9.385 9.319 9.342 651,350 -0.03(-0.30%)
Apr 05, 2019 9.390 9.390 9.342 9.371 615,318 +0.02(+0.20%)
Apr 04, 2019 9.357 9.380 9.328 9.352 334,544 +0.00(+0.05%)
Apr 03, 2019 9.371 9.376 9.309 9.347 734,733 +0.02(+0.20%)
Apr 02, 2019 9.352 9.352 9.295 9.328 461,139 -0.02(-0.25%)
Apr 01, 2019 9.304 9.376 9.290 9.352 663,894 +0.05(+0.51%)
Mar 29, 2019 9.295 9.366 9.266 9.304 2,299,912 -0.00(-0.05%)
Mar 28, 2019 9.304 9.357 9.297 9.309 909,244 +0.03(+0.31%)
Mar 27, 2019 9.248 9.304 9.245 9.281 1,093,348 +0.02(+0.25%)
Mar 26, 2019 9.225 9.257 9.211 9.257 851,118 +0.02(+0.20%)
Mar 25, 2019 9.192 9.243 9.113 9.239 787,722 +0.07(+0.71%)
Mar 22, 2019 9.183 9.225 9.151 9.174 796,775 -0.03(-0.30%)
Mar 21, 2019 9.169 9.239 9.169 9.202 420,650 +0.04(+0.46%)
Mar 20, 2019 9.211 9.234 9.141 9.160 866,655 -0.07(-0.70%)
Mar 19, 2019 9.267 9.267 9.192 9.225 462,668 -0.02(-0.25%)
Mar 18, 2019 9.220 9.271 9.202 9.248 1,553,639 +0.03(+0.30%)
Mar 15, 2019 9.118 9.276 9.062 9.220 7,936,325 -0.26(-2.79%)
Mar 14, 2019 9.448 9.499 9.434 9.485 417,025 +0.04(+0.44%)
Mar 13, 2019 9.462 9.513 9.429 9.443 488,526 +0.00(+0.00%)
Mar 12, 2019 9.425 9.550 9.397 9.443 684,243 +0.03(+0.35%)
Mar 11, 2019 9.243 9.466 9.243 9.411 958,916 +0.20(+2.17%)
Mar 08, 2019 9.234 9.322 9.206 9.211 255,114 -0.03(-0.35%)
Mar 07, 2019 9.197 9.262 9.192 9.243 196,836 +0.05(+0.56%)
Mar 06, 2019 9.346 9.346 9.174 9.192 379,388 -0.13(-1.40%)
Mar 05, 2019 9.355 9.383 9.295 9.322 321,313 +0.00(+0.00%)
Mar 04, 2019 9.327 9.420 9.239 9.322 503,174 -0.01(-0.15%)
Mar 01, 2019 9.313 9.341 9.220 9.336 419,808 +0.04(+0.40%)
Feb 28, 2019 9.332 9.374 9.243 9.299 621,121 -0.05(-0.50%)
Feb 27, 2019 9.313 9.378 9.248 9.346 432,896 +0.06(+0.65%)
Feb 26, 2019 9.290 9.439 9.188 9.285 501,225 -0.04(-0.40%)
Feb 25, 2019 9.295 9.411 9.295 9.322 360,792 -0.02(-0.25%)
Feb 22, 2019 9.295 9.346 9.271 9.346 284,824 +0.06(+0.65%)
Feb 21, 2019 9.230 9.285 9.178 9.285 285,549 +0.03(+0.35%)
Feb 20, 2019 9.276 9.290 9.197 9.253 296,204 -0.05(-0.55%)
Feb 19, 2019 9.257 9.332 9.248 9.304 283,052 +0.02(+0.25%)
Feb 15, 2019 9.276 9.295 9.206 9.281 373,522 +0.07(+0.81%)
Feb 14, 2019 9.220 9.268 9.132 9.206 379,279 -0.05(-0.50%)
Feb 13, 2019 9.243 9.253 9.062 9.253 985,704 +0.03(+0.35%)
Feb 12, 2019 9.290 9.290 9.169 9.220 845,678 -0.04(-0.40%)
Feb 11, 2019 9.267 9.290 9.197 9.257 799,873 +0.00(+0.05%)
Feb 08, 2019 9.165 9.267 9.165 9.253 319,270 +0.08(+0.86%)
Feb 07, 2019 9.206 9.220 9.148 9.174 147,426 -0.05(-0.50%)
Feb 06, 2019 9.211 9.248 9.151 9.220 150,737 +0.02(+0.20%)
Feb 05, 2019 9.211 9.234 9.146 9.202 167,271 +0.00(+0.05%)
Feb 04, 2019 9.086 9.211 9.072 9.197 307,153 +0.10(+1.07%)
Feb 01, 2019 9.220 9.234 9.034 9.100 314,749 -0.11(-1.21%)
Jan 31, 2019 9.058 9.211 9.053 9.211 429,414 +0.15(+1.69%)
Jan 30, 2019 9.067 9.104 9.007 9.058 307,524 -0.01(-0.10%)
Jan 29, 2019 9.062 9.095 9.007 9.067 220,165 +0.02(+0.21%)
Jan 28, 2019 9.016 9.076 8.974 9.048 291,478 +0.02(+0.26%)
Jan 25, 2019 8.946 9.053 8.946 9.025 186,868 +0.08(+0.88%)
Jan 24, 2019 8.895 8.979 8.863 8.946 245,745 +0.05(+0.57%)
Jan 23, 2019 8.844 8.923 8.839 8.895 415,589 +0.07(+0.79%)
Jan 22, 2019 8.923 8.965 8.765 8.825 635,721 -0.11(-1.25%)
Jan 18, 2019 9.034 9.058 8.914 8.937 329,388 -0.09(-1.03%)
Jan 17, 2019 9.067 9.086 8.997 9.030 342,071 +0.00(+0.00%)
Jan 16, 2019 9.011 9.062 8.997 9.030 251,314 +0.01(+0.10%)
Jan 15, 2019 8.993 9.034 8.942 9.021 204,520 +0.04(+0.47%)
Jan 14, 2019 8.997 9.062 8.960 8.979 201,551 -0.04(-0.46%)
Jan 11, 2019 8.951 9.053 8.951 9.021 265,017 +0.04(+0.41%)
Jan 10, 2019 9.007 9.011 8.923 8.983 224,780 -0.00(-0.05%)
Jan 09, 2019 8.914 9.016 8.812 8.988 375,513 +0.10(+1.15%)
Jan 08, 2019 8.816 8.886 8.760 8.886 349,752 +0.07(+0.79%)
Jan 07, 2019 8.714 8.849 8.644 8.816 298,527 +0.14(+1.61%)
Jan 04, 2019 8.565 8.700 8.565 8.677 284,393 +0.15(+1.80%)
Jan 03, 2019 8.500 8.630 8.486 8.524 281,926 -0.00(-0.05%)
Jan 02, 2019 8.463 8.556 8.393 8.528 306,060 +0.04(+0.44%)
Dec 31, 2018 8.570 8.570 8.393 8.491 299,678 -0.07(-0.81%)
Dec 28, 2018 8.584 8.654 8.505 8.561 389,884 +0.05(+0.60%)
Dec 27, 2018 8.445 8.510 8.291 8.510 596,318 -0.06(-0.70%)
Dec 26, 2018 8.207 8.575 8.193 8.570 837,462 +0.38(+4.60%)
Dec 24, 2018 8.316 8.325 8.084 8.193 424,305 -0.10(-1.15%)
Dec 21, 2018 8.325 8.488 8.279 8.289 580,942 -0.04(-0.49%)
Dec 20, 2018 8.588 8.588 8.302 8.329 698,767 -0.22(-2.55%)
Dec 19, 2018 8.679 8.713 8.520 8.547 340,191 -0.11(-1.26%)
Dec 18, 2018 8.579 8.774 8.575 8.656 487,647 +0.13(+1.54%)
Dec 17, 2018 8.851 8.892 8.511 8.525 599,385 -0.33(-3.69%)
Dec 14, 2018 8.815 8.929 8.804 8.851 424,305 +0.00(+0.00%)
Dec 13, 2018 8.865 8.906 8.833 8.851 343,383 +0.01(+0.10%)
Dec 12, 2018 8.910 8.938 8.838 8.842 579,333 -0.01(-0.10%)
Dec 11, 2018 8.915 8.929 8.847 8.851 409,816 -0.01(-0.10%)
Dec 10, 2018 8.851 8.885 8.774 8.860 255,803 +0.01(+0.10%)
Dec 07, 2018 8.883 8.933 8.847 8.851 488,414 -0.02(-0.26%)
Dec 06, 2018 8.851 8.915 8.774 8.874 524,253 +0.01(+0.10%)
Dec 04, 2018 8.992 9.033 8.847 8.865 304,460 -0.12(-1.36%)
Dec 03, 2018 8.988 9.019 8.910 8.988 241,649 +0.04(+0.46%)
Nov 30, 2018 9.001 9.033 8.874 8.947 548,557 -0.07(-0.81%)
Nov 29, 2018 9.015 9.069 8.992 9.019 222,630 -0.03(-0.35%)
Nov 28, 2018 8.951 9.097 8.938 9.051 336,369 +0.10(+1.12%)
Nov 27, 2018 8.969 8.997 8.942 8.951 212,009 -0.04(-0.45%)
Nov 26, 2018 8.983 9.033 8.947 8.992 267,083 +0.04(+0.46%)
Nov 23, 2018 8.938 8.997 8.924 8.951 104,644 -0.01(-0.15%)
Nov 21, 2018 8.965 8.965 8.965 0 +0.07(+0.82%)
Nov 20, 2018 8.870 8.933 8.782 8.892 439,916 +0.00(+0.05%)
Nov 19, 2018 8.960 9.038 8.879 8.888 409,148 -0.06(-0.66%)
Nov 16, 2018 8.969 9.024 8.915 8.947 375,398 -0.06(-0.71%)
Nov 15, 2018 9.065 9.069 8.958 9.010 333,597 -0.09(-0.95%)
Nov 14, 2018 9.146 9.187 9.092 9.097 417,163 -0.03(-0.30%)
Nov 13, 2018 9.137 9.215 9.106 9.124 541,192 +0.02(+0.20%)
Nov 12, 2018 9.074 9.174 9.033 9.106 587,518 +0.02(+0.20%)
Nov 09, 2018 9.042 9.287 9.042 9.087 1,553,805 +0.06(+0.65%)
Nov 08, 2018 9.042 9.201 9.024 9.028 880,168 +0.00(+0.00%)
Nov 07, 2018 9.033 9.092 8.992 9.028 605,433 +0.01(+0.15%)
Nov 06, 2018 9.205 9.205 8.965 9.015 426,663 -0.05(-0.60%)
Nov 05, 2018 9.069 9.124 9.010 9.069 586,436 +0.07(+0.76%)
Nov 02, 2018 8.983 9.051 8.933 9.001 247,842 +0.03(+0.35%)
Nov 01, 2018 9.006 9.038 8.902 8.969 423,047 -0.03(-0.30%)
Oct 31, 2018 9.033 9.069 8.988 8.997 617,364 -0.03(-0.35%)
Oct 30, 2018 8.997 9.115 8.974 9.028 363,971 +0.05(+0.56%)
Oct 29, 2018 8.942 9.065 8.915 8.979 471,001 +0.05(+0.56%)
Oct 26, 2018 8.974 9.038 8.865 8.929 281,328 -0.09(-0.96%)
Oct 25, 2018 8.992 9.065 8.944 9.015 406,472 +0.06(+0.71%)
Oct 24, 2018 9.019 9.108 8.947 8.951 458,530 -0.07(-0.75%)
Oct 23, 2018 9.010 9.042 8.969 9.019 672,137 -0.03(-0.30%)
Oct 22, 2018 9.056 9.106 9.015 9.047 383,646 +0.00(+0.00%)
Oct 19, 2018 9.019 9.092 9.015 9.047 304,460 +0.01(+0.15%)
Oct 18, 2018 9.078 9.128 8.995 9.033 238,111 -0.06(-0.65%)
Oct 17, 2018 9.060 9.110 9.010 9.092 335,406 +0.04(+0.45%)
Oct 16, 2018 8.956 9.060 8.906 9.051 507,364 +0.13(+1.48%)
Oct 15, 2018 8.770 8.947 8.761 8.919 917,811 +0.15(+1.66%)
Oct 12, 2018 8.888 8.951 8.752 8.774 436,642 -0.05(-0.62%)
Oct 11, 2018 8.938 8.956 8.829 8.829 330,412 -0.11(-1.22%)
Oct 10, 2018 9.051 9.092 8.922 8.938 523,788 -0.11(-1.20%)
Oct 09, 2018 9.060 9.074 8.992 9.047 837,356 +0.01(+0.15%)
Oct 08, 2018 8.983 9.035 8.951 9.033 267,951 +0.05(+0.61%)
Oct 05, 2018 8.983 9.015 8.910 8.979 495,904 +0.00(+0.05%)
Oct 04, 2018 9.028 9.038 8.956 8.974 266,700 -0.06(-0.70%)
Oct 03, 2018 9.056 9.083 9.015 9.038 631,715 +0.00(+0.05%)
Oct 02, 2018 9.006 9.087 8.983 9.033 319,522 +0.02(+0.25%)
Oct 01, 2018 8.983 9.076 8.983 9.010 390,835 -0.08(-0.85%)
Sep 28, 2018 9.024 9.092 8.997 9.087 302,697 +0.06(+0.70%)
Sep 27, 2018 8.897 9.051 8.883 9.024 499,867 +0.14(+1.58%)
Sep 26, 2018 8.994 8.994 8.874 8.883 567,432 -0.09(-1.04%)
Sep 25, 2018 9.061 9.070 8.954 8.976 450,082 -0.02(-0.20%)
Sep 24, 2018 9.034 9.052 8.896 8.994 693,177 +0.00(+0.05%)
Sep 21, 2018 8.936 9.034 8.932 8.990 1,723,933 +0.05(+0.60%)
Sep 20, 2018 8.901 8.936 8.850 8.936 480,006 +0.04(+0.50%)
Sep 19, 2018 8.968 8.972 8.870 8.892 372,123 -0.06(-0.69%)
Sep 18, 2018 9.008 9.008 8.919 8.954 290,074 -0.04(-0.49%)
Sep 17, 2018 9.043 9.061 8.985 8.999 293,912 -0.06(-0.64%)
Sep 14, 2018 9.025 9.083 8.976 9.056 249,010 +0.02(+0.25%)
Sep 13, 2018 9.012 9.039 8.994 9.034 224,500 +0.03(+0.30%)
Sep 12, 2018 9.065 9.065 8.999 9.008 233,817 -0.07(-0.78%)
Sep 11, 2018 9.092 9.096 9.044 9.079 379,589 -0.02(-0.20%)
Sep 10, 2018 9.101 9.119 9.079 9.096 319,957 +0.02(+0.20%)
Sep 07, 2018 9.136 9.141 9.052 9.079 472,353 -0.06(-0.63%)
Sep 06, 2018 9.136 9.172 9.110 9.136 638,539 -0.02(-0.19%)
Sep 05, 2018 9.096 9.163 9.096 9.154 346,414 +0.05(+0.59%)
Sep 04, 2018 9.154 9.183 9.083 9.101 309,396 -0.07(-0.77%)
Aug 31, 2018 9.172 9.172 9.172 0 +0.01(+0.15%)
Aug 30, 2018 9.154 9.172 9.127 9.159 541,342 +0.01(+0.15%)
Aug 29, 2018 9.141 9.154 9.116 9.145 594,195 +0.02(+0.24%)
Aug 28, 2018 9.145 9.212 9.110 9.123 318,537 -0.02(-0.24%)
Aug 27, 2018 9.163 9.212 9.141 9.145 402,630 -0.02(-0.19%)
Aug 24, 2018 9.119 9.176 9.101 9.163 509,727 +0.07(+0.78%)
Aug 23, 2018 9.114 9.194 9.087 9.092 677,089 -0.03(-0.29%)
Aug 22, 2018 9.070 9.181 9.070 9.119 1,765,754 +0.01(+0.10%)
Aug 21, 2018 8.959 9.110 8.955 9.110 808,073 +0.14(+1.53%)
Aug 20, 2018 8.883 8.976 8.865 8.972 1,091,044 +0.12(+1.35%)
Aug 17, 2018 8.808 8.857 8.794 8.852 2,532,878 +0.03(+0.35%)
Aug 16, 2018 8.799 8.865 8.799 8.821 779,088 +0.00(+0.00%)
Aug 15, 2018 8.794 8.830 8.728 8.821 2,199,468 +0.05(+0.56%)
Aug 14, 2018 8.679 8.783 8.679 8.772 879,269 +0.10(+1.13%)
Aug 13, 2018 8.661 8.737 8.643 8.674 1,496,541 +0.06(+0.72%)
Aug 10, 2018 8.652 8.723 8.608 8.612 1,184,936 -0.06(-0.72%)
Aug 09, 2018 8.648 8.719 8.626 8.674 2,375,734 +0.04(+0.51%)
Aug 08, 2018 8.785 8.790 8.594 8.630 8,136,873 -0.46(-5.08%)
Aug 07, 2018 9.239 9.247 9.068 9.092 390,734 -0.10(-1.06%)
Aug 06, 2018 9.145 9.199 9.132 9.190 228,184 +0.05(+0.53%)
Aug 03, 2018 9.261 9.278 9.136 9.141 362,483 -0.10(-1.11%)
Aug 02, 2018 9.176 9.265 9.176 9.243 531,870 +0.05(+0.58%)
Aug 01, 2018 9.159 9.199 9.114 9.190 801,301 +0.03(+0.34%)
Jul 31, 2018 9.190 9.207 9.150 9.159 306,831 -0.02(-0.24%)
Jul 30, 2018 9.199 9.212 9.159 9.181 358,873 +0.01(+0.10%)
Jul 27, 2018 9.216 9.230 9.130 9.172 217,264 -0.03(-0.29%)
Jul 26, 2018 9.203 9.238 9.174 9.199 483,124 +0.02(+0.19%)
Jul 25, 2018 9.167 9.205 9.159 9.181 644,355 +0.02(+0.19%)
Jul 24, 2018 9.141 9.170 9.092 9.163 372,139 -0.01(-0.10%)
Jul 23, 2018 9.141 9.239 9.141 9.172 509,297 +0.03(+0.34%)
Jul 20, 2018 9.132 9.163 9.107 9.141 496,126 +0.00(+0.00%)
Jul 19, 2018 9.034 9.154 9.034 9.141 463,874 +0.11(+1.23%)
Jul 18, 2018 8.994 9.056 8.954 9.030 330,192 +0.02(+0.20%)
Jul 17, 2018 9.016 9.079 8.994 9.012 310,846 -0.04(-0.39%)
Jul 16, 2018 9.083 9.123 9.008 9.048 585,157 -0.05(-0.59%)
Jul 13, 2018 9.061 9.145 9.056 9.101 223,730 +0.04(+0.44%)
Jul 12, 2018 9.123 9.123 9.043 9.061 294,847 -0.06(-0.63%)
Jul 11, 2018 9.154 9.176 9.112 9.119 231,696 -0.04(-0.48%)
Jul 10, 2018 9.190 9.190 9.136 9.163 278,884 +0.01(+0.10%)
Jul 09, 2018 9.172 9.181 9.145 9.154 352,860 +0.01(+0.10%)
Jul 06, 2018 9.127 9.167 9.114 9.145 865,355 +0.02(+0.24%)
Jul 05, 2018 9.025 9.123 9.025 9.123 1,401,532 +0.09(+0.98%)
Jul 03, 2018 9.034 9.034 9.034 0 +0.01(+0.10%)
Jul 02, 2018 9.016 9.041 8.976 9.025 302,135 +0.00(+0.00%)
Jun 29, 2018 9.061 9.061 8.974 9.025 308,482 -0.01(-0.15%)
Jun 28, 2018 8.954 9.056 8.954 9.039 294,115 +0.08(+0.94%)
Jun 27, 2018 8.972 9.025 8.896 8.954 517,035 -0.03(-0.30%)
Jun 26, 2018 8.972 9.012 8.930 8.981 556,445 -0.01(-0.10%)
Jun 25, 2018 8.990 9.101 8.959 8.990 391,483 -0.03(-0.30%)
Jun 22, 2018 9.039 9.092 8.981 9.016 2,976,339 -0.00(-0.05%)
Jun 21, 2018 9.034 9.086 8.980 9.021 819,813 +0.00(+0.05%)
Jun 20, 2018 9.090 9.097 8.990 9.017 684,060 -0.07(-0.77%)
Jun 19, 2018 9.134 9.156 9.053 9.086 383,432 -0.03(-0.29%)
Jun 18, 2018 9.073 9.121 9.071 9.112 429,414 +0.03(+0.38%)
Jun 15, 2018 9.125 9.077 9.077 1,076,494 +0.00(+0.00%)
Jun 14, 2018 9.017 9.112 8.999 9.077 446,120 +0.08(+0.87%)
Jun 13, 2018 9.047 9.047 8.969 8.999 567,426 +0.00(+0.00%)
Jun 12, 2018 9.025 9.026 8.964 8.999 673,866 +0.02(+0.19%)
Jun 11, 2018 9.017 9.027 8.956 8.982 829,350 +0.04(+0.44%)
Jun 08, 2018 8.938 8.982 8.921 8.943 229,044 +0.03(+0.29%)
Jun 07, 2018 8.995 8.995 8.916 8.916 319,413 -0.03(-0.29%)
Jun 06, 2018 8.930 8.943 262,949 +0.02(+0.19%)
Jun 05, 2018 8.934 8.995 8.873 8.925 818,312 -0.01(-0.10%)
Jun 04, 2018 8.921 8.947 8.890 8.934 240,241 +0.03(+0.29%)
Jun 01, 2018 8.930 8.934 8.847 8.908 182,133 +0.03(+0.29%)
May 31, 2018 8.886 8.912 8.829 8.882 451,339 +0.00(+0.00%)
May 30, 2018 8.908 8.930 8.843 8.882 185,501 +0.01(+0.15%)
May 29, 2018 8.829 8.895 8.799 8.869 228,299 -0.01(-0.10%)
May 25, 2018 8.877 8.877 8.877 0 +0.02(+0.20%)
May 24, 2018 8.882 8.903 8.810 8.860 178,507 -0.01(-0.10%)
May 23, 2018 8.773 8.877 8.742 8.869 425,350 +0.10(+1.09%)
May 22, 2018 8.877 8.886 8.769 8.773 469,074 -0.10(-1.18%)
May 21, 2018 8.869 8.882 8.829 8.877 309,389 +0.03(+0.39%)
May 18, 2018 8.821 8.873 8.795 8.843 188,895 +0.05(+0.59%)
May 17, 2018 8.764 8.847 8.734 8.790 278,179 +0.04(+0.45%)
May 16, 2018 8.764 8.799 8.716 8.751 275,463 -0.02(-0.25%)
May 15, 2018 8.638 8.821 8.638 8.773 249,063 +0.04(+0.45%)
May 14, 2018 8.742 8.777 8.690 8.734 157,965 +0.01(+0.10%)
May 11, 2018 8.729 8.806 8.682 8.725 197,287 -0.03(-0.30%)
May 10, 2018 8.677 8.769 8.677 8.751 199,087 +0.08(+0.90%)
May 09, 2018 8.725 8.738 8.642 8.673 683,057 -0.08(-0.89%)
May 08, 2018 8.595 8.794 8.595 8.751 237,100 -0.02(-0.25%)
May 07, 2018 8.729 8.803 8.686 8.773 190,897 +0.08(+0.95%)
May 04, 2018 8.599 8.721 8.596 8.690 161,568 +0.08(+0.91%)
May 03, 2018 8.599 8.660 8.582 8.612 178,271 +0.00(+0.00%)
May 02, 2018 8.603 8.640 8.590 8.612 218,947 +0.01(+0.10%)
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.