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
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
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.