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 )

8.700 -0.040 (-0.46%)
Streaming Delayed Price Updated: 3:31 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 (%)
Jul 29, 2022 8.517 8.659 8.477 8.588 226,976 +0.06(+0.65%)
Jul 28, 2022 8.540 8.612 8.414 8.532 402,055 +0.07(+0.84%)
Jul 27, 2022 8.200 8.497 8.176 8.461 283,729 +0.28(+3.38%)
Jul 26, 2022 8.081 8.295 8.081 8.184 202,185 +0.06(+0.68%)
Jul 25, 2022 8.113 8.184 8.034 8.129 247,800 +0.09(+1.18%)
Jul 22, 2022 8.097 8.129 7.931 8.034 208,028 -0.03(-0.39%)
Jul 21, 2022 8.018 8.105 7.947 8.065 202,665 -0.03(-0.39%)
Jul 20, 2022 7.970 8.113 7.915 8.097 192,764 +0.12(+1.49%)
Jul 19, 2022 7.765 8.002 7.765 7.978 204,840 +0.26(+3.38%)
Jul 18, 2022 7.709 7.749 7.598 7.717 240,764 +0.08(+1.04%)
Jul 15, 2022 7.686 7.709 7.480 7.638 226,536 +0.14(+1.90%)
Jul 14, 2022 7.503 7.527 7.393 7.496 214,421 -0.13(-1.76%)
Jul 13, 2022 7.511 7.654 7.511 7.630 198,662 +0.04(+0.52%)
Jul 12, 2022 7.527 7.654 7.503 7.591 216,212 +0.06(+0.84%)
Jul 11, 2022 7.535 7.598 7.480 7.527 172,986 -0.03(-0.42%)
Jul 08, 2022 7.456 7.575 7.401 7.559 249,236 +0.10(+1.38%)
Jul 07, 2022 7.472 7.543 7.416 7.456 212,904 +0.06(+0.75%)
Jul 06, 2022 7.464 7.546 7.321 7.401 251,057 -0.09(-1.27%)
Jul 05, 2022 7.369 7.496 7.250 7.496 386,405 +0.01(+0.11%)
Jul 01, 2022 7.092 7.511 7.092 7.488 304,975 +0.36(+4.99%)
Jun 30, 2022 7.139 7.219 7.021 7.131 746,808 -0.12(-1.64%)
Jun 29, 2022 7.456 7.456 7.207 7.250 419,066 -0.26(-3.48%)
Jun 28, 2022 7.622 7.780 7.480 7.511 612,713 -0.06(-0.84%)
Jun 27, 2022 7.377 7.598 7.337 7.575 740,911 +0.24(+3.24%)
Jun 24, 2022 7.368 7.615 7.330 7.337 2,083,435 -0.03(-0.42%)
Jun 23, 2022 7.376 7.553 7.353 7.368 438,380 +0.03(+0.42%)
Jun 22, 2022 7.252 7.414 7.252 7.337 368,431 +0.06(+0.85%)
Jun 21, 2022 7.445 7.584 7.276 7.276 865,386 -0.05(-0.74%)
Jun 17, 2022 7.005 7.360 6.975 7.330 1,264,518 +0.36(+5.20%)
Jun 16, 2022 7.044 7.137 6.789 6.967 959,572 -0.24(-3.32%)
Jun 15, 2022 7.044 7.299 6.975 7.206 628,944 +0.19(+2.75%)
Jun 14, 2022 7.276 7.276 6.867 7.013 478,781 -0.23(-3.19%)
Jun 13, 2022 7.785 7.785 7.210 7.245 1,096,099 -0.69(-8.75%)
Jun 10, 2022 7.754 7.954 7.700 7.939 1,188,173 +0.08(+1.08%)
Jun 09, 2022 7.931 7.985 7.846 7.854 296,812 -0.09(-1.17%)
Jun 08, 2022 8.008 8.008 7.862 7.947 262,913 -0.12(-1.44%)
Jun 07, 2022 8.055 8.101 7.989 8.062 210,603 -0.04(-0.48%)
Jun 06, 2022 8.178 8.186 8.070 8.101 225,518 -0.03(-0.38%)
Jun 03, 2022 8.109 8.209 8.039 8.132 283,403 -0.04(-0.47%)
Jun 02, 2022 8.201 8.201 8.101 8.171 201,439 +0.01(+0.09%)
Jun 01, 2022 8.163 8.171 7.993 8.163 362,497 +0.07(+0.86%)
May 31, 2022 8.124 8.124 8.024 8.093 640,274 -0.05(-0.57%)
May 27, 2022 8.047 8.171 8.024 8.140 208,277 +0.11(+1.34%)
May 26, 2022 8.032 8.105 7.939 8.032 294,586 +0.09(+1.17%)
May 25, 2022 7.893 8.032 7.862 7.939 235,710 +0.01(+0.10%)
May 24, 2022 7.916 7.931 7.746 7.931 265,928 +0.02(+0.29%)
May 23, 2022 7.754 7.947 7.715 7.908 353,970 +0.25(+3.33%)
May 20, 2022 7.800 7.804 7.546 7.654 313,732 -0.06(-0.80%)
May 19, 2022 7.846 7.885 7.692 7.715 342,643 -0.19(-2.34%)
May 18, 2022 7.985 8.047 7.823 7.900 261,266 -0.18(-2.20%)
May 17, 2022 8.047 8.117 7.935 8.078 350,910 +0.13(+1.65%)
May 16, 2022 7.900 8.016 7.846 7.947 205,947 +0.05(+0.68%)
May 13, 2022 7.846 8.006 7.769 7.893 285,457 +0.14(+1.79%)
May 12, 2022 7.877 7.877 7.557 7.754 475,014 -0.15(-1.95%)
May 11, 2022 7.839 8.024 7.800 7.908 354,483 +0.11(+1.38%)
May 10, 2022 7.816 8.039 7.677 7.800 765,668 +0.11(+1.40%)
May 09, 2022 8.109 8.117 7.623 7.692 733,561 -0.50(-6.12%)
May 06, 2022 8.309 8.348 8.155 8.194 422,630 -0.19(-2.30%)
May 05, 2022 8.433 8.525 8.232 8.387 468,545 -0.08(-1.00%)
May 04, 2022 8.649 8.680 8.302 8.471 565,005 +0.08(+1.01%)
May 03, 2022 8.132 8.433 8.101 8.387 706,275 +0.30(+3.72%)
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.