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 )

7.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 9.370 9.370 9.234 9.312 166,480 -0.06(-0.61%)
May 27, 2021 9.362 9.395 9.241 9.370 2,229,091 +0.09(+1.00%)
May 26, 2021 9.098 9.284 9.041 9.277 216,263 +0.20(+2.20%)
May 25, 2021 9.327 9.391 9.077 9.077 231,975 -0.21(-2.23%)
May 24, 2021 9.162 9.330 9.070 9.284 237,508 +0.16(+1.72%)
May 21, 2021 9.327 9.327 9.077 9.127 218,149 -0.09(-1.01%)
May 20, 2021 9.148 9.255 9.041 9.220 233,667 +0.04(+0.39%)
May 19, 2021 8.955 9.184 8.898 9.184 226,661 +0.07(+0.78%)
May 18, 2021 9.148 9.284 9.098 9.112 199,200 -0.05(-0.55%)
May 17, 2021 9.048 9.184 8.927 9.162 229,724 +0.02(+0.23%)
May 14, 2021 8.927 9.155 8.927 9.141 254,300 +0.33(+3.73%)
May 13, 2021 8.598 8.891 8.598 8.812 393,113 +0.24(+2.75%)
May 12, 2021 8.834 8.862 8.520 8.577 327,158 -0.26(-2.99%)
May 11, 2021 8.820 8.898 8.741 8.841 296,239 -0.17(-1.90%)
May 10, 2021 9.370 9.403 8.984 9.012 269,964 -0.36(-3.88%)
May 07, 2021 9.241 9.412 9.220 9.377 304,751 +0.09(+1.00%)
May 06, 2021 9.212 9.298 8.998 9.284 392,711 +0.27(+3.01%)
May 05, 2021 8.920 9.127 8.777 9.012 281,862 +0.12(+1.37%)
May 04, 2021 9.020 9.041 8.798 8.891 453,200 -0.15(-1.66%)
May 03, 2021 8.905 9.120 8.899 9.041 329,920 +0.14(+1.61%)
Apr 30, 2021 8.891 8.984 8.820 8.898 411,404 +0.01(+0.16%)
Apr 29, 2021 8.905 9.048 8.812 8.884 250,855 -0.01(-0.16%)
Apr 28, 2021 8.805 8.962 8.791 8.898 266,065 +0.11(+1.30%)
Apr 27, 2021 8.770 8.862 8.730 8.784 237,821 +0.06(+0.65%)
Apr 26, 2021 8.805 8.855 8.705 8.727 294,408 -0.01(-0.08%)
Apr 23, 2021 8.570 8.762 8.534 8.734 320,245 +0.21(+2.43%)
Apr 22, 2021 8.520 8.641 8.438 8.527 369,722 +0.04(+0.42%)
Apr 21, 2021 8.091 8.520 8.091 8.491 460,197 +0.34(+4.21%)
Apr 20, 2021 8.263 8.284 8.063 8.148 268,269 -0.11(-1.38%)
Apr 19, 2021 8.455 8.491 8.234 8.263 404,867 -0.24(-2.77%)
Apr 16, 2021 8.434 8.520 8.386 8.498 475,817 +0.15(+1.80%)
Apr 15, 2021 8.327 8.420 8.169 8.348 280,754 +0.09(+1.04%)
Apr 14, 2021 8.227 8.416 8.213 8.263 269,065 +0.01(+0.17%)
Apr 13, 2021 8.248 8.291 8.120 8.248 204,923 +0.02(+0.26%)
Apr 12, 2021 8.148 8.241 8.120 8.227 267,218 +0.12(+1.50%)
Apr 09, 2021 8.234 8.234 8.070 8.105 266,614 -0.14(-1.65%)
Apr 08, 2021 8.048 8.248 7.948 8.241 340,210 +0.16(+2.03%)
Apr 07, 2021 8.141 8.170 8.013 8.077 193,592 -0.01(-0.18%)
Apr 06, 2021 8.113 8.184 8.077 8.091 323,169 -0.04(-0.53%)
Apr 05, 2021 8.227 8.241 8.005 8.134 240,262 -0.01(-0.09%)
Apr 01, 2021 8.077 8.155 8.020 8.141 281,877 +0.14(+1.79%)
Mar 31, 2021 8.084 8.184 7.991 7.998 821,063 -0.09(-1.06%)
Mar 30, 2021 7.913 8.091 7.863 8.084 283,805 +0.11(+1.34%)
Mar 29, 2021 7.984 8.248 7.891 7.977 508,841 -0.11(-1.41%)
Mar 26, 2021 7.884 8.120 7.834 8.091 454,673 +0.28(+3.56%)
Mar 25, 2021 7.713 7.891 7.534 7.813 443,123 +0.07(+0.92%)
Mar 24, 2021 7.853 8.148 7.734 7.741 465,804 -0.08(-1.08%)
Mar 23, 2021 7.959 8.078 7.755 7.825 350,804 -0.25(-3.04%)
Mar 22, 2021 8.204 8.218 7.980 8.071 324,847 -0.15(-1.79%)
Mar 19, 2021 8.057 8.225 7.790 8.218 1,230,886 +0.17(+2.09%)
Mar 18, 2021 8.393 8.406 7.994 8.050 441,128 -0.33(-3.93%)
Mar 17, 2021 8.218 8.400 8.190 8.379 353,313 +0.18(+2.22%)
Mar 16, 2021 8.330 8.344 8.141 8.197 464,208 -0.22(-2.66%)
Mar 15, 2021 8.323 8.435 8.155 8.421 356,678 +0.14(+1.69%)
Mar 12, 2021 8.267 8.421 8.267 8.281 342,269 +0.05(+0.60%)
Mar 11, 2021 8.211 8.309 8.099 8.232 511,283 +0.08(+1.03%)
Mar 10, 2021 7.917 8.225 7.846 8.148 481,610 +0.25(+3.11%)
Mar 09, 2021 8.050 8.050 7.776 7.903 608,088 -0.06(-0.70%)
Mar 08, 2021 7.692 7.987 7.692 7.959 653,951 +0.31(+4.03%)
Mar 05, 2021 7.811 7.811 7.222 7.650 671,275 -0.06(-0.73%)
Mar 04, 2021 7.734 7.804 7.419 7.706 837,352 -0.08(-0.99%)
Mar 03, 2021 7.615 7.959 7.615 7.783 779,283 +0.18(+2.30%)
Mar 02, 2021 7.622 7.755 7.561 7.608 707,659 -0.06(-0.73%)
Mar 01, 2021 7.531 7.832 7.510 7.664 800,104 +0.34(+4.69%)
Feb 26, 2021 7.264 7.601 7.215 7.321 771,389 -0.04(-0.48%)
Feb 25, 2021 7.650 7.741 7.194 7.356 1,485,486 -0.91(-11.03%)
Feb 24, 2021 7.818 8.309 7.818 8.267 499,895 +0.50(+6.50%)
Feb 23, 2021 7.867 7.924 7.671 7.762 373,102 -0.12(-1.51%)
Feb 22, 2021 7.580 7.924 7.552 7.882 487,741 +0.20(+2.55%)
Feb 19, 2021 7.475 7.727 7.475 7.685 220,193 +0.23(+3.10%)
Feb 18, 2021 7.559 7.601 7.433 7.454 310,329 -0.16(-2.12%)
Feb 17, 2021 7.811 7.818 7.552 7.615 360,195 -0.27(-3.38%)
Feb 16, 2021 7.783 7.882 7.699 7.882 406,149 +0.27(+3.59%)
Feb 12, 2021 7.615 7.699 7.601 7.608 419,707 -0.03(-0.37%)
Feb 11, 2021 7.664 7.776 7.468 7.636 403,966 +0.02(+0.28%)
Feb 10, 2021 7.615 7.755 7.580 7.615 309,711 +0.01(+0.09%)
Feb 09, 2021 7.664 7.713 7.552 7.608 383,735 -0.11(-1.45%)
Feb 08, 2021 7.706 7.832 7.573 7.720 348,484 +0.06(+0.82%)
Feb 05, 2021 7.538 7.720 7.468 7.657 454,790 +0.20(+2.73%)
Feb 04, 2021 7.208 7.475 7.208 7.454 424,161 +0.24(+3.30%)
Feb 03, 2021 7.363 7.419 7.173 7.215 485,584 -0.03(-0.39%)
Feb 02, 2021 7.096 7.285 7.089 7.243 259,967 +0.21(+2.99%)
Feb 01, 2021 6.907 7.040 6.718 7.033 425,034 +0.18(+2.66%)
Jan 29, 2021 7.089 7.110 6.767 6.851 845,405 -0.29(-4.03%)
Jan 28, 2021 7.166 7.208 6.998 7.138 586,415 +0.05(+0.69%)
Jan 27, 2021 7.370 7.398 7.047 7.089 802,262 -0.40(-5.34%)
Jan 26, 2021 7.734 7.769 7.482 7.489 358,551 -0.15(-2.02%)
Jan 25, 2021 7.875 7.875 7.601 7.643 545,694 -0.21(-2.68%)
Jan 22, 2021 7.776 7.853 7.583 7.853 393,752 +0.01(+0.09%)
Jan 21, 2021 7.889 7.938 7.764 7.846 485,734 -0.03(-0.36%)
Jan 20, 2021 7.608 7.952 7.524 7.875 714,936 +0.41(+5.45%)
Jan 19, 2021 7.468 7.531 7.335 7.468 520,135 +0.07(+0.95%)
Jan 15, 2021 7.391 7.503 7.342 7.398 443,809 -0.09(-1.22%)
Jan 14, 2021 7.475 7.524 7.391 7.489 390,037 +0.06(+0.85%)
Jan 13, 2021 7.489 7.566 7.384 7.426 333,886 -0.06(-0.84%)
Jan 12, 2021 7.349 7.510 7.321 7.489 496,995 +0.11(+1.52%)
Jan 11, 2021 7.264 7.510 7.194 7.377 517,183 +0.01(+0.19%)
Jan 08, 2021 7.391 7.405 7.194 7.363 439,245 -0.05(-0.66%)
Jan 07, 2021 7.545 7.573 7.377 7.412 442,286 -0.08(-1.12%)
Jan 06, 2021 7.335 7.608 7.296 7.496 498,455 +0.32(+4.50%)
Jan 05, 2021 7.215 7.278 7.040 7.173 354,642 -0.05(-0.68%)
Jan 04, 2021 7.524 7.538 7.173 7.222 656,374 -0.22(-3.01%)
Dec 31, 2020 7.447 7.447 7.447 526,234 +0.07(+0.95%)
Dec 30, 2020 7.426 7.636 7.363 7.377 526,234 -0.04(-0.47%)
Dec 29, 2020 7.475 7.503 7.293 7.412 506,604 -0.13(-1.67%)
Dec 28, 2020 7.559 7.685 7.496 7.538 828,296 +0.05(+0.66%)
Dec 24, 2020 7.524 7.545 7.307 7.489 639,473 +0.02(+0.28%)
Dec 23, 2020 7.265 7.535 7.211 7.468 787,872 +0.18(+2.51%)
Dec 22, 2020 7.271 7.495 7.177 7.285 803,202 +0.03(+0.47%)
Dec 21, 2020 7.211 7.346 7.075 7.251 916,637 -0.06(-0.83%)
Dec 18, 2020 7.515 7.678 7.299 7.312 1,132,274 -0.17(-2.26%)
Dec 17, 2020 7.353 7.481 7.312 7.481 453,566 +0.15(+2.03%)
Dec 16, 2020 7.441 7.451 7.292 7.332 580,153 -0.06(-0.82%)
Dec 15, 2020 7.407 7.481 7.251 7.393 505,266 +0.07(+0.92%)
Dec 14, 2020 7.366 7.458 7.305 7.326 675,211 +0.07(+0.93%)
Dec 11, 2020 7.211 7.305 7.211 7.258 862,129 -0.03(-0.46%)
Dec 10, 2020 7.211 7.326 7.196 7.292 336,771 -0.02(-0.28%)
Dec 09, 2020 7.461 7.549 7.244 7.312 519,128 -0.07(-0.92%)
Dec 08, 2020 7.129 7.420 7.129 7.380 524,885 +0.17(+2.35%)
Dec 07, 2020 7.407 7.441 7.156 7.211 628,082 -0.24(-3.18%)
Dec 04, 2020 7.150 7.610 7.150 7.447 715,462 +0.37(+5.26%)
Dec 03, 2020 7.095 7.231 7.007 7.075 698,460 +0.00(+0.00%)
Dec 02, 2020 7.014 7.177 6.980 7.075 760,984 +0.05(+0.77%)
Dec 01, 2020 7.129 7.217 7.021 7.021 679,317 +0.00(+0.00%)
Nov 30, 2020 7.271 7.278 6.994 7.021 1,004,301 -0.30(-4.07%)
Nov 27, 2020 7.217 7.380 7.144 7.319 693,159 +0.04(+0.56%)
Nov 25, 2020 7.454 7.454 7.183 7.278 1,770,637 -0.17(-2.27%)
Nov 24, 2020 6.967 7.461 6.960 7.447 2,560,973 +0.56(+8.06%)
Nov 23, 2020 6.757 6.919 6.743 6.892 1,390,273 +0.21(+3.14%)
Nov 20, 2020 6.750 6.933 6.662 6.682 1,237,289 +0.18(+2.71%)
Nov 19, 2020 6.486 6.561 6.249 6.506 434,767 -0.01(-0.21%)
Nov 18, 2020 6.554 6.750 6.520 6.520 1,673,901 +0.01(+0.10%)
Nov 17, 2020 6.432 6.611 6.385 6.513 888,579 +0.03(+0.42%)
Nov 16, 2020 6.303 6.561 6.283 6.486 1,769,900 +0.31(+5.04%)
Nov 13, 2020 6.039 6.215 6.039 6.175 1,067,285 +0.22(+3.75%)
Nov 12, 2020 6.012 6.120 5.863 5.951 636,116 -0.20(-3.19%)
Nov 11, 2020 6.269 6.297 5.972 6.148 900,341 -0.12(-1.84%)
Nov 10, 2020 5.958 6.418 5.924 6.263 3,126,003 +0.35(+5.96%)
Nov 09, 2020 5.714 6.080 5.670 5.911 4,835,214 +0.54(+10.09%)
Nov 06, 2020 5.647 5.647 5.369 5.369 328,486 -0.26(-4.69%)
Nov 05, 2020 5.599 5.890 5.580 5.633 389,343 +0.14(+2.59%)
Nov 04, 2020 5.531 5.579 5.322 5.491 277,039 -0.11(-1.93%)
Nov 03, 2020 5.498 5.633 5.457 5.599 477,899 +0.24(+4.42%)
Nov 02, 2020 5.376 5.481 5.301 5.362 741,935 +0.07(+1.28%)
Oct 30, 2020 5.342 5.396 5.200 5.294 411,051 -0.05(-1.01%)
Oct 29, 2020 5.213 5.383 5.125 5.349 388,250 +0.12(+2.20%)
Oct 28, 2020 5.294 5.342 5.186 5.234 502,246 -0.17(-3.13%)
Oct 27, 2020 5.355 5.531 5.342 5.403 318,092 +0.02(+0.38%)
Oct 26, 2020 5.423 5.457 5.288 5.383 520,577 -0.15(-2.69%)
Oct 23, 2020 5.491 5.647 5.460 5.531 295,696 +0.09(+1.74%)
Oct 22, 2020 5.423 5.518 5.389 5.437 265,582 +0.01(+0.12%)
Oct 21, 2020 5.477 5.511 5.315 5.430 527,857 -0.05(-0.87%)
Oct 20, 2020 5.559 5.653 5.457 5.477 354,814 -0.01(-0.12%)
Oct 19, 2020 5.701 5.748 5.484 5.484 506,034 -0.20(-3.46%)
Oct 16, 2020 5.735 5.809 5.633 5.680 395,247 -0.09(-1.64%)
Oct 15, 2020 5.667 5.802 5.626 5.775 330,282 +0.05(+0.95%)
Oct 14, 2020 5.789 5.863 5.721 5.721 233,825 -0.04(-0.71%)
Oct 13, 2020 5.823 5.856 5.721 5.762 339,617 -0.10(-1.73%)
Oct 12, 2020 5.823 5.904 5.768 5.863 307,510 +0.03(+0.58%)
Oct 09, 2020 6.120 6.120 5.823 5.829 253,454 -0.21(-3.48%)
Oct 08, 2020 5.877 6.053 5.860 6.039 300,429 +0.20(+3.48%)
Oct 07, 2020 5.958 5.958 5.721 5.836 377,799 -0.01(-0.23%)
Oct 06, 2020 5.999 6.188 5.836 5.850 472,183 -0.08(-1.37%)
Oct 05, 2020 5.904 5.978 5.846 5.931 701,211 +0.05(+0.81%)
Oct 02, 2020 5.633 5.904 5.600 5.884 412,085 +0.12(+2.12%)
Oct 01, 2020 5.823 5.823 5.599 5.762 503,791 +0.03(+0.59%)
Sep 30, 2020 5.694 5.843 5.647 5.728 768,403 -0.05(-0.82%)
Sep 29, 2020 5.802 5.836 5.667 5.775 379,892 -0.07(-1.27%)
Sep 28, 2020 5.660 5.917 5.619 5.850 508,182 +0.26(+4.73%)
Sep 25, 2020 5.383 5.599 5.362 5.586 671,004 +0.16(+2.87%)
Sep 24, 2020 5.579 5.599 5.256 5.430 665,430 -0.09(-1.59%)
Sep 23, 2020 5.749 5.928 5.505 5.518 1,017,507 -0.22(-3.80%)
Sep 22, 2020 5.835 5.967 5.703 5.736 684,305 -0.10(-1.70%)
Sep 21, 2020 5.961 6.033 5.822 5.835 907,691 -0.20(-3.39%)
Sep 18, 2020 6.080 6.080 5.947 6.040 1,690,001 +0.02(+0.33%)
Sep 17, 2020 5.914 6.053 5.908 6.020 559,216 +0.01(+0.22%)
Sep 16, 2020 6.033 6.132 5.954 6.007 989,685 +0.03(+0.44%)
Sep 15, 2020 5.967 6.053 5.921 5.980 584,065 +0.03(+0.56%)
Sep 14, 2020 5.782 5.954 5.571 5.947 843,428 +0.20(+3.45%)
Sep 11, 2020 5.901 5.914 5.716 5.749 588,806 -0.13(-2.25%)
Sep 10, 2020 5.947 6.017 5.881 5.881 686,634 -0.03(-0.45%)
Sep 09, 2020 5.868 5.980 5.829 5.908 506,508 +0.07(+1.13%)
Sep 08, 2020 5.921 5.974 5.842 5.842 694,152 -0.09(-1.45%)
Sep 04, 2020 5.908 6.020 5.766 5.928 388,754 +0.06(+1.01%)
Sep 03, 2020 5.914 6.007 5.822 5.868 623,961 -0.02(-0.34%)
Sep 02, 2020 5.881 5.914 5.795 5.888 405,081 +0.03(+0.56%)
Sep 01, 2020 5.762 5.921 5.756 5.855 621,953 +0.03(+0.45%)
Aug 31, 2020 5.934 5.954 5.723 5.829 749,447 -0.17(-2.76%)
Aug 28, 2020 5.987 5.994 5.848 5.994 289,939 +0.05(+0.89%)
Aug 27, 2020 5.809 6.073 5.809 5.941 708,508 +0.11(+1.93%)
Aug 26, 2020 5.947 5.967 5.815 5.829 351,472 -0.15(-2.54%)
Aug 25, 2020 6.020 6.106 5.855 5.980 308,829 +0.01(+0.22%)
Aug 24, 2020 5.683 5.974 5.657 5.967 1,186,861 +0.28(+4.88%)
Aug 21, 2020 5.789 5.868 5.637 5.690 395,564 -0.13(-2.27%)
Aug 20, 2020 5.782 5.868 5.683 5.822 380,636 -0.04(-0.68%)
Aug 19, 2020 5.848 5.951 5.769 5.862 443,607 +0.01(+0.23%)
Aug 18, 2020 5.875 5.941 5.789 5.848 434,155 -0.07(-1.12%)
Aug 17, 2020 5.895 5.947 5.835 5.914 408,891 -0.01(-0.22%)
Aug 14, 2020 5.756 6.000 5.644 5.928 480,609 +0.10(+1.70%)
Aug 13, 2020 5.855 6.007 5.762 5.829 508,501 -0.10(-1.67%)
Aug 12, 2020 6.053 6.139 5.862 5.928 547,153 -0.05(-0.77%)
Aug 11, 2020 6.212 6.337 5.961 5.974 781,925 -0.07(-1.20%)
Aug 10, 2020 5.901 6.199 5.901 6.047 1,049,592 +0.16(+2.69%)
Aug 07, 2020 5.743 5.895 5.690 5.888 636,928 +0.11(+1.83%)
Aug 06, 2020 5.842 5.934 5.716 5.782 785,838 -0.11(-1.91%)
Aug 05, 2020 5.683 5.908 5.663 5.895 627,833 +0.22(+3.96%)
Aug 04, 2020 5.643 5.749 5.624 5.670 651,737 +0.03(+0.47%)
Aug 03, 2020 5.789 5.789 5.560 5.643 653,185 -0.09(-1.61%)
Jul 31, 2020 5.776 6.000 5.663 5.736 894,938 -0.03(-0.57%)
Jul 30, 2020 5.597 6.014 5.478 5.769 1,650,373 +0.20(+3.68%)
Jul 29, 2020 5.485 5.571 5.432 5.564 820,378 +0.09(+1.57%)
Jul 28, 2020 5.273 5.525 5.273 5.478 528,284 +0.19(+3.50%)
Jul 27, 2020 5.353 5.369 5.154 5.293 594,914 -0.04(-0.74%)
Jul 24, 2020 5.485 5.518 5.326 5.333 689,438 -0.13(-2.42%)
Jul 23, 2020 5.439 5.584 5.425 5.465 532,669 -0.04(-0.72%)
Jul 22, 2020 5.260 5.571 5.247 5.505 741,868 +0.19(+3.48%)
Jul 21, 2020 5.260 5.359 5.194 5.320 535,470 +0.13(+2.55%)
Jul 20, 2020 5.227 5.267 5.075 5.188 518,103 -0.06(-1.13%)
Jul 17, 2020 5.359 5.445 5.201 5.247 394,807 -0.11(-1.98%)
Jul 16, 2020 5.445 5.554 5.306 5.353 602,371 -0.14(-2.53%)
Jul 15, 2020 5.207 5.551 5.174 5.491 1,261,115 +0.42(+8.34%)
Jul 14, 2020 5.082 5.174 4.943 5.069 724,202 +0.04(+0.79%)
Jul 13, 2020 5.055 5.174 4.943 5.029 750,750 -0.07(-1.42%)
Jul 10, 2020 4.857 5.148 4.784 5.102 829,262 +0.24(+4.89%)
Jul 09, 2020 5.095 5.135 4.784 4.864 1,375,733 -0.26(-5.15%)
Jul 08, 2020 5.207 5.207 4.989 5.128 884,558 -0.09(-1.77%)
Jul 07, 2020 5.339 5.373 5.148 5.221 1,444,689 -0.23(-4.24%)
Jul 06, 2020 5.379 5.538 5.300 5.452 870,326 +0.20(+3.77%)
Jul 02, 2020 5.696 5.743 5.227 5.254 1,173,982 -0.23(-4.22%)
Jul 01, 2020 5.637 5.848 5.396 5.485 1,048,808 -0.20(-3.49%)
Jun 30, 2020 5.531 5.710 5.498 5.683 1,008,615 +0.06(+1.06%)
Jun 29, 2020 5.511 5.650 5.379 5.624 1,051,600 +0.10(+1.79%)
Jun 26, 2020 5.663 5.698 5.422 5.525 2,907,716 -0.22(-3.91%)
Jun 25, 2020 5.491 5.802 5.458 5.749 2,319,483 +0.10(+1.75%)
Jun 24, 2020 5.682 5.682 5.463 5.650 2,483,712 -0.16(-2.78%)
Jun 23, 2020 5.560 5.844 5.411 5.812 1,963,793 +0.28(+5.14%)
Jun 22, 2020 5.489 5.534 5.276 5.527 2,520,234 -0.04(-0.70%)
Jun 19, 2020 5.728 5.824 5.418 5.566 2,458,018 -0.06(-1.15%)
Jun 18, 2020 5.508 5.863 5.384 5.631 2,800,215 -0.04(-0.68%)
Jun 17, 2020 5.818 5.844 5.560 5.669 1,354,106 -0.15(-2.55%)
Jun 16, 2020 6.102 6.121 5.637 5.818 9,120,686 +0.09(+1.58%)
Jun 15, 2020 5.172 5.805 5.069 5.728 1,673,376 +0.18(+3.26%)
Jun 12, 2020 5.650 5.863 5.192 5.547 1,806,656 +0.28(+5.40%)
Jun 11, 2020 5.109 5.625 4.907 5.263 2,870,611 -0.46(-8.04%)
Jun 10, 2020 5.993 6.042 5.336 5.723 2,072,377 -0.11(-1.89%)
Jun 09, 2020 6.545 6.551 5.833 5.833 3,890,702 -0.74(-11.29%)
Jun 08, 2020 6.293 6.778 6.287 6.575 3,373,205 +0.67(+11.32%)
Jun 05, 2020 5.901 6.401 5.864 5.907 2,577,271 +0.38(+6.88%)
Jun 04, 2020 5.569 5.759 5.379 5.526 3,067,794 +0.09(+1.69%)
Jun 03, 2020 4.962 5.625 4.882 5.434 2,681,504 +0.59(+12.29%)
Jun 02, 2020 4.987 5.023 4.821 4.839 1,375,291 -0.03(-0.63%)
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.