Tpg Re Finance Trust Inc (NY: TRTX )

12.62 USD -0.51 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 13.12 13.17 12.58 12.62 192,792 -0.51(-3.88%)
May 07, 2021 12.94 13.18 12.91 13.13 217,635 +0.13(+1.00%)
May 06, 2021 12.90 13.02 12.60 13.00 280,451 +0.38(+3.01%)
May 05, 2021 12.49 12.78 12.29 12.62 201,289 +0.17(+1.37%)
May 04, 2021 12.63 12.66 12.32 12.45 323,648 -0.21(-1.66%)
May 03, 2021 12.47 12.77 12.46 12.66 235,609 +0.20(+1.61%)
Apr 30, 2021 12.45 12.58 12.35 12.46 293,800 +0.02(+0.16%)
Apr 29, 2021 12.47 12.67 12.34 12.44 179,146 -0.02(-0.16%)
Apr 28, 2021 12.33 12.55 12.31 12.46 190,008 +0.16(+1.30%)
Apr 27, 2021 12.28 12.41 12.22 12.30 169,838 +0.08(+0.65%)
Apr 26, 2021 12.33 12.40 12.19 12.22 210,249 -0.01(-0.08%)
Apr 23, 2021 12.00 12.27 11.95 12.23 228,700 +0.29(+2.43%)
Apr 22, 2021 11.93 12.10 11.81 11.94 264,033 +0.05(+0.42%)
Apr 21, 2021 11.33 11.93 11.33 11.89 328,645 +0.48(+4.21%)
Apr 20, 2021 11.57 11.60 11.29 11.41 191,582 -0.16(-1.38%)
Apr 19, 2021 11.84 11.89 11.53 11.57 289,132 -0.33(-2.77%)
Apr 16, 2021 11.81 11.93 11.74 11.90 339,800 +0.21(+1.80%)
Apr 15, 2021 11.66 11.79 11.44 11.69 200,498 +0.12(+1.04%)
Apr 14, 2021 11.52 11.79 11.50 11.57 192,150 +0.02(+0.17%)
Apr 13, 2021 11.55 11.61 11.37 11.55 146,344 +0.03(+0.26%)
Apr 12, 2021 11.41 11.54 11.37 11.52 190,831 +0.17(+1.50%)
Apr 09, 2021 11.53 11.53 11.30 11.35 190,400 -0.19(-1.65%)
Apr 08, 2021 11.27 11.55 11.13 11.54 242,958 +0.23(+2.03%)
Apr 07, 2021 11.40 11.44 11.22 11.31 138,252 -0.02(-0.18%)
Apr 06, 2021 11.36 11.46 11.31 11.33 230,788 -0.06(-0.53%)
Apr 05, 2021 11.52 11.54 11.21 11.39 171,581 -0.01(-0.09%)
Apr 01, 2021 11.31 11.42 11.23 11.40 201,300 +0.20(+1.79%)
Mar 31, 2021 11.32 11.46 11.19 11.20 586,354 -0.12(-1.06%)
Mar 30, 2021 11.08 11.33 11.01 11.32 202,677 +0.15(+1.34%)
Mar 29, 2021 11.18 11.55 11.05 11.17 363,384 -0.16(-1.41%)
Mar 26, 2021 11.04 11.37 10.97 11.33 324,700 +0.39(+3.56%)
Mar 25, 2021 10.80 11.05 10.55 10.94 316,452 -0.10(-0.91%)
Mar 24, 2021 11.20 11.62 11.03 11.04 326,623 -0.12(-1.08%)
Mar 23, 2021 11.35 11.52 11.06 11.16 245,985 -0.35(-3.04%)
Mar 22, 2021 11.70 11.72 11.38 11.51 227,784 -0.21(-1.79%)
Mar 19, 2021 11.49 11.73 11.11 11.72 863,100 +0.24(+2.09%)
Mar 18, 2021 11.97 11.99 11.40 11.48 309,320 -0.47(-3.93%)
Mar 17, 2021 11.72 11.98 11.68 11.95 247,744 +0.26(+2.22%)
Mar 16, 2021 11.88 11.90 11.61 11.69 325,504 -0.32(-2.66%)
Mar 15, 2021 11.87 12.03 11.63 12.01 250,104 +0.20(+1.69%)
Mar 12, 2021 11.79 12.01 11.79 11.81 240,000 +0.07(+0.60%)
Mar 11, 2021 11.71 11.85 11.55 11.74 358,513 +0.12(+1.03%)
Mar 10, 2021 11.29 11.73 11.19 11.62 337,706 +0.35(+3.11%)
Mar 09, 2021 11.48 11.48 11.09 11.27 426,393 -0.08(-0.70%)
Mar 08, 2021 10.97 11.39 10.97 11.35 458,552 +0.44(+4.03%)
Mar 05, 2021 11.14 11.14 10.30 10.91 470,700 -0.08(-0.73%)
Mar 04, 2021 11.03 11.13 10.58 10.99 587,153 -0.11(-0.99%)
Mar 03, 2021 10.86 11.35 10.86 11.10 546,435 +0.25(+2.30%)
Mar 02, 2021 10.87 11.06 10.78 10.85 496,212 -0.08(-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.