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 )

7.510 +0.150 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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%)
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.