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 )

7.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
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.