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 )

7.420 -0.200 (-2.62%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 30, 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 29, 2024 6.984 7.284 6.964 7.245 896,998 +0.41(+5.95%)
Feb 28, 2024 6.664 6.863 6.625 6.839 539,967 +0.10(+1.44%)
Feb 27, 2024 6.684 6.809 6.684 6.742 667,102 +0.06(+0.87%)
Feb 26, 2024 6.596 6.751 6.530 6.684 1,086,498 +0.05(+0.73%)
Feb 23, 2024 6.703 7.003 6.596 6.635 1,283,706 -0.05(-0.72%)
Feb 22, 2024 6.325 6.684 6.267 6.684 2,287,474 +0.44(+6.98%)
Feb 21, 2024 5.318 6.257 5.231 6.248 3,368,152 +0.89(+16.64%)
Feb 20, 2024 5.395 5.453 5.308 5.357 500,703 -0.12(-2.12%)
Feb 16, 2024 5.366 5.521 5.308 5.473 462,649 +0.03(+0.53%)
Feb 15, 2024 5.202 5.511 5.202 5.444 506,093 +0.29(+5.64%)
Feb 14, 2024 5.105 5.182 5.076 5.153 722,752 +0.13(+2.50%)
Feb 13, 2024 5.037 5.095 4.959 5.027 816,354 -0.20(-3.89%)
Feb 12, 2024 5.143 5.260 5.143 5.231 597,628 +0.10(+1.89%)
Feb 09, 2024 5.017 5.211 4.990 5.134 751,060 +0.11(+2.12%)
Feb 08, 2024 5.066 5.153 5.008 5.027 873,403 -0.07(-1.33%)
Feb 07, 2024 5.608 5.608 5.066 5.095 1,035,483 -0.48(-8.68%)
Feb 06, 2024 5.618 5.695 5.521 5.579 827,657 -0.07(-1.20%)
Feb 05, 2024 5.589 5.705 5.453 5.647 806,594 -0.01(-0.17%)
Feb 02, 2024 5.802 5.821 5.647 5.657 649,755 -0.21(-3.63%)
Feb 01, 2024 5.976 5.976 5.792 5.870 965,403 -0.03(-0.49%)
Jan 31, 2024 6.257 6.257 5.899 5.899 586,673 -0.37(-5.87%)
Jan 30, 2024 6.393 6.403 6.257 6.267 244,484 -0.18(-2.85%)
Jan 29, 2024 6.296 6.461 6.267 6.451 224,666 +0.15(+2.30%)
Jan 26, 2024 6.315 6.374 6.267 6.306 227,176 +0.04(+0.62%)
Jan 25, 2024 6.325 6.364 6.175 6.267 265,893 +0.08(+1.25%)
Jan 24, 2024 6.267 6.277 6.131 6.190 448,636 +0.04(+0.63%)
Jan 23, 2024 6.064 6.219 6.054 6.151 501,362 +0.15(+2.58%)
Jan 22, 2024 6.035 6.102 5.967 5.996 281,971 +0.02(+0.32%)
Jan 19, 2024 5.967 6.005 5.841 5.976 457,580 +0.05(+0.82%)
Jan 18, 2024 6.025 6.025 5.855 5.928 327,986 -0.03(-0.49%)
Jan 17, 2024 5.947 6.068 5.884 5.957 410,733 -0.13(-2.07%)
Jan 16, 2024 6.199 6.175 6.035 6.083 341,736 -0.17(-2.79%)
Jan 12, 2024 6.083 6.412 6.083 6.257 332,304 -0.02(-0.31%)
Jan 11, 2024 6.306 6.325 6.180 6.277 407,796 -0.07(-1.07%)
Jan 10, 2024 6.248 6.354 6.238 6.345 341,241 +0.07(+1.08%)
Jan 09, 2024 6.248 6.326 6.214 6.277 280,697 -0.12(-1.82%)
Jan 08, 2024 6.160 6.403 6.141 6.393 392,081 +0.23(+3.77%)
Jan 05, 2024 6.054 6.197 6.025 6.160 294,983 +0.05(+0.79%)
Jan 04, 2024 6.093 6.160 6.035 6.112 404,381 +0.08(+1.28%)
Jan 03, 2024 6.199 6.199 6.035 6.035 648,972 -0.25(-4.01%)
Jan 02, 2024 6.267 6.354 6.170 6.286 333,888 -0.01(-0.15%)
Dec 29, 2023 6.499 6.499 6.277 6.296 570,129 -0.22(-3.42%)
Dec 28, 2023 6.509 6.674 6.499 6.519 541,745 -0.05(-0.74%)
Dec 27, 2023 6.605 6.605 6.511 6.567 413,391 +0.04(+0.57%)
Dec 26, 2023 6.427 6.577 6.408 6.530 445,863 +0.15(+2.35%)
Dec 22, 2023 6.539 6.595 6.371 6.380 372,221 -0.13(-2.01%)
Dec 21, 2023 6.315 6.511 6.282 6.511 627,324 +0.28(+4.50%)
Dec 20, 2023 6.361 6.567 6.226 6.231 721,573 -0.11(-1.77%)
Dec 19, 2023 5.950 6.422 5.950 6.343 982,536 +0.43(+7.28%)
Dec 18, 2023 6.062 6.100 5.912 5.912 766,001 -0.06(-0.94%)
Dec 15, 2023 6.221 6.221 5.941 5.969 1,593,594 -0.24(-3.92%)
Dec 14, 2023 6.277 6.408 6.137 6.212 1,214,555 +0.11(+1.84%)
Dec 13, 2023 5.669 6.146 5.622 6.100 1,025,869 +0.43(+7.59%)
Dec 12, 2023 5.828 5.842 5.660 5.669 601,806 -0.16(-2.73%)
Dec 11, 2023 5.707 5.898 5.669 5.828 728,364 +0.12(+2.13%)
Dec 08, 2023 5.538 5.725 5.435 5.707 527,677 +0.15(+2.69%)
Dec 07, 2023 5.491 5.604 5.398 5.557 748,890 +0.06(+1.02%)
Dec 06, 2023 5.838 5.875 5.454 5.501 702,940 -0.30(-5.16%)
Dec 05, 2023 5.781 5.819 5.716 5.800 463,097 +0.00(+0.00%)
Dec 04, 2023 5.669 5.861 5.641 5.800 451,690 +0.02(+0.32%)
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.