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 )

8.840 -0.010 (-0.11%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 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 28, 2019 9.877 9.921 9.783 9.842 586,859 -0.05(-0.50%)
Feb 27, 2019 9.857 9.926 9.788 9.891 409,016 +0.06(+0.65%)
Feb 26, 2019 9.832 9.990 9.724 9.827 473,577 -0.04(-0.40%)
Feb 25, 2019 9.837 9.960 9.837 9.867 340,890 -0.02(-0.25%)
Feb 22, 2019 9.837 9.891 9.813 9.891 269,112 +0.06(+0.65%)
Feb 21, 2019 9.768 9.827 9.714 9.827 269,798 +0.03(+0.35%)
Feb 20, 2019 9.818 9.832 9.734 9.793 279,865 -0.05(-0.55%)
Feb 19, 2019 9.798 9.877 9.788 9.847 267,438 +0.02(+0.25%)
Feb 15, 2019 9.818 9.837 9.744 9.822 352,918 +0.08(+0.81%)
Feb 14, 2019 9.759 9.809 9.665 9.744 358,357 -0.05(-0.50%)
Feb 13, 2019 9.783 9.793 9.591 9.793 931,331 +0.03(+0.35%)
Feb 12, 2019 9.832 9.832 9.704 9.759 799,028 -0.04(-0.40%)
Feb 11, 2019 9.808 9.832 9.734 9.798 755,751 +0.00(+0.05%)
Feb 08, 2019 9.700 9.808 9.700 9.793 301,658 +0.08(+0.86%)
Feb 07, 2019 9.744 9.759 9.682 9.709 139,293 -0.05(-0.50%)
Feb 06, 2019 9.749 9.788 9.685 9.759 142,422 +0.02(+0.20%)
Feb 05, 2019 9.749 9.773 9.680 9.739 158,044 +0.00(+0.05%)
Feb 04, 2019 9.616 9.749 9.601 9.734 290,210 +0.10(+1.07%)
Feb 01, 2019 9.759 9.773 9.562 9.631 297,386 -0.12(-1.21%)
Jan 31, 2019 9.586 9.749 9.582 9.749 405,727 +0.16(+1.69%)
Jan 30, 2019 9.596 9.636 9.532 9.586 290,560 -0.01(-0.10%)
Jan 29, 2019 9.591 9.626 9.532 9.596 208,020 +0.02(+0.21%)
Jan 28, 2019 9.542 9.606 9.498 9.577 275,400 +0.02(+0.26%)
Jan 25, 2019 9.469 9.582 9.469 9.552 176,560 +0.08(+0.88%)
Jan 24, 2019 9.414 9.503 9.380 9.469 232,189 +0.05(+0.57%)
Jan 23, 2019 9.360 9.444 9.355 9.414 392,664 +0.07(+0.79%)
Jan 22, 2019 9.444 9.488 9.277 9.341 600,654 -0.12(-1.25%)
Jan 18, 2019 9.562 9.586 9.434 9.459 311,218 -0.10(-1.03%)
Jan 17, 2019 9.596 9.616 9.523 9.557 323,201 +0.00(+0.00%)
Jan 16, 2019 9.537 9.591 9.523 9.557 237,451 +0.01(+0.10%)
Jan 15, 2019 9.518 9.562 9.464 9.547 193,238 +0.04(+0.47%)
Jan 14, 2019 9.523 9.591 9.483 9.503 190,433 -0.04(-0.46%)
Jan 11, 2019 9.473 9.582 9.473 9.547 250,398 +0.04(+0.41%)
Jan 10, 2019 9.532 9.537 9.444 9.508 212,381 -0.00(-0.05%)
Jan 09, 2019 9.434 9.542 9.326 9.513 354,799 +0.11(+1.15%)
Jan 08, 2019 9.331 9.405 9.272 9.405 330,459 +0.07(+0.79%)
Jan 07, 2019 9.223 9.365 9.149 9.331 282,059 +0.15(+1.61%)
Jan 04, 2019 9.065 9.208 9.065 9.183 268,705 +0.16(+1.80%)
Jan 03, 2019 8.997 9.134 8.982 9.021 266,374 -0.00(-0.05%)
Jan 02, 2019 8.957 9.056 8.883 9.026 289,177 +0.04(+0.44%)
Dec 31, 2018 9.070 9.070 8.883 8.987 283,148 -0.07(-0.81%)
Dec 28, 2018 9.085 9.159 9.001 9.060 368,377 +0.05(+0.60%)
Dec 27, 2018 8.938 9.006 8.775 9.006 563,424 -0.06(-0.70%)
Dec 26, 2018 8.686 9.075 8.672 9.070 791,266 +0.40(+4.60%)
Dec 24, 2018 8.801 8.811 8.556 8.672 400,900 -0.10(-1.15%)
Dec 21, 2018 8.811 8.984 8.763 8.772 548,896 -0.04(-0.49%)
Dec 20, 2018 9.090 9.090 8.787 8.816 660,222 -0.23(-2.55%)
Dec 19, 2018 9.186 9.222 9.017 9.046 321,425 -0.12(-1.26%)
Dec 18, 2018 9.080 9.286 9.075 9.162 460,748 +0.14(+1.54%)
Dec 17, 2018 9.368 9.411 9.008 9.022 566,322 -0.35(-3.69%)
Dec 14, 2018 9.330 9.450 9.318 9.368 400,900 +0.00(+0.00%)
Dec 13, 2018 9.383 9.426 9.349 9.368 324,442 +0.01(+0.10%)
Dec 12, 2018 9.431 9.459 9.354 9.359 547,376 -0.01(-0.10%)
Dec 11, 2018 9.435 9.450 9.363 9.368 387,210 -0.01(-0.10%)
Dec 10, 2018 9.368 9.404 9.286 9.378 241,693 +0.01(+0.10%)
Dec 07, 2018 9.402 9.455 9.363 9.368 461,472 -0.02(-0.26%)
Dec 06, 2018 9.368 9.435 9.286 9.392 495,334 +0.01(+0.10%)
Dec 04, 2018 9.517 9.560 9.363 9.383 287,665 -0.13(-1.36%)
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.