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 )

8.705 -0.035 (-0.40%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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 (%)
Sep 28, 2018 9.551 9.623 9.522 9.618 286,000 +0.07(+0.70%)
Sep 27, 2018 9.416 9.580 9.402 9.551 472,294 +0.15(+1.58%)
Sep 26, 2018 9.519 9.519 9.392 9.402 536,131 -0.10(-1.04%)
Sep 25, 2018 9.590 9.599 9.477 9.501 425,254 -0.02(-0.20%)
Sep 24, 2018 9.562 9.580 9.416 9.519 654,940 +0.00(+0.05%)
Sep 21, 2018 9.458 9.562 9.454 9.515 1,628,838 +0.06(+0.60%)
Sep 20, 2018 9.421 9.458 9.367 9.458 453,528 +0.05(+0.50%)
Sep 19, 2018 9.491 9.495 9.388 9.411 351,596 -0.07(-0.69%)
Sep 18, 2018 9.533 9.533 9.439 9.477 274,073 -0.05(-0.49%)
Sep 17, 2018 9.571 9.590 9.510 9.524 277,700 -0.06(-0.64%)
Sep 14, 2018 9.552 9.613 9.501 9.585 235,274 +0.02(+0.25%)
Sep 13, 2018 9.538 9.566 9.519 9.562 212,116 +0.03(+0.30%)
Sep 12, 2018 9.595 9.595 9.524 9.533 220,919 -0.08(-0.78%)
Sep 11, 2018 9.623 9.627 9.572 9.609 358,650 -0.02(-0.20%)
Sep 10, 2018 9.632 9.651 9.609 9.627 302,308 +0.02(+0.20%)
Sep 07, 2018 9.670 9.674 9.580 9.609 446,297 -0.06(-0.63%)
Sep 06, 2018 9.670 9.707 9.642 9.670 603,316 -0.02(-0.19%)
Sep 05, 2018 9.627 9.698 9.627 9.689 327,305 +0.06(+0.59%)
Sep 04, 2018 9.689 9.719 9.613 9.632 292,329 -0.08(-0.77%)
Aug 31, 2018 9.707 9.707 9.707 0 +0.01(+0.15%)
Aug 30, 2018 9.689 9.707 9.660 9.693 511,481 +0.01(+0.15%)
Aug 29, 2018 9.674 9.689 9.649 9.679 561,418 +0.02(+0.24%)
Aug 28, 2018 9.679 9.750 9.642 9.656 300,965 -0.02(-0.24%)
Aug 27, 2018 9.698 9.750 9.674 9.679 380,421 -0.02(-0.19%)
Aug 24, 2018 9.651 9.712 9.632 9.698 481,610 +0.08(+0.78%)
Aug 23, 2018 9.646 9.731 9.618 9.623 639,739 -0.03(-0.29%)
Aug 22, 2018 9.599 9.717 9.599 9.651 1,668,351 +0.01(+0.10%)
Aug 21, 2018 9.482 9.642 9.478 9.642 763,498 +0.15(+1.53%)
Aug 20, 2018 9.402 9.501 9.383 9.496 1,030,860 +0.13(+1.35%)
Aug 17, 2018 9.322 9.374 9.308 9.369 2,393,160 +0.03(+0.35%)
Aug 16, 2018 9.312 9.383 9.312 9.336 736,112 +0.00(+0.00%)
Aug 15, 2018 9.308 9.345 9.237 9.336 2,078,141 +0.05(+0.56%)
Aug 14, 2018 9.186 9.296 9.186 9.284 830,766 +0.10(+1.13%)
Aug 13, 2018 9.167 9.247 9.148 9.181 1,413,989 +0.07(+0.72%)
Aug 10, 2018 9.157 9.233 9.110 9.115 1,119,573 -0.07(-0.72%)
Aug 09, 2018 9.153 9.228 9.129 9.181 2,244,684 +0.05(+0.51%)
Aug 08, 2018 9.298 9.303 9.096 9.134 7,688,028 -0.49(-5.08%)
Aug 07, 2018 9.778 9.787 9.597 9.623 369,180 -0.10(-1.06%)
Aug 06, 2018 9.679 9.736 9.665 9.726 215,597 +0.05(+0.53%)
Aug 03, 2018 9.801 9.820 9.670 9.674 342,487 -0.11(-1.11%)
Aug 02, 2018 9.712 9.806 9.712 9.783 502,531 +0.06(+0.58%)
Aug 01, 2018 9.693 9.736 9.646 9.726 757,100 +0.03(+0.34%)
Jul 31, 2018 9.726 9.745 9.684 9.693 289,906 -0.02(-0.24%)
Jul 30, 2018 9.736 9.750 9.693 9.717 339,077 +0.01(+0.10%)
Jul 27, 2018 9.754 9.768 9.663 9.707 205,279 -0.03(-0.29%)
Jul 26, 2018 9.740 9.777 9.710 9.736 456,474 +0.02(+0.19%)
Jul 25, 2018 9.703 9.743 9.693 9.717 608,811 +0.02(+0.19%)
Jul 24, 2018 9.674 9.705 9.623 9.698 351,611 -0.01(-0.10%)
Jul 23, 2018 9.674 9.778 9.674 9.707 481,203 +0.03(+0.34%)
Jul 20, 2018 9.665 9.698 9.639 9.674 468,759 +0.00(+0.00%)
Jul 19, 2018 9.562 9.689 9.562 9.674 438,286 +0.12(+1.23%)
Jul 18, 2018 9.519 9.585 9.477 9.557 311,978 +0.02(+0.20%)
Jul 17, 2018 9.543 9.609 9.519 9.538 293,699 -0.04(-0.39%)
Jul 16, 2018 9.613 9.656 9.533 9.576 552,879 -0.06(-0.59%)
Jul 13, 2018 9.590 9.679 9.585 9.632 211,389 +0.04(+0.44%)
Jul 12, 2018 9.656 9.656 9.571 9.590 278,582 -0.06(-0.63%)
Jul 11, 2018 9.689 9.712 9.644 9.651 218,915 -0.05(-0.48%)
Jul 10, 2018 9.726 9.726 9.670 9.698 263,500 +0.01(+0.10%)
Jul 09, 2018 9.707 9.717 9.679 9.689 333,395 +0.01(+0.10%)
Jul 06, 2018 9.660 9.703 9.646 9.679 817,620 +0.02(+0.24%)
Jul 05, 2018 9.552 9.656 9.552 9.656 1,324,221 +0.09(+0.98%)
Jul 03, 2018 9.562 9.562 9.562 0 +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.