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 )

8.745 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 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 (%)
Mar 31, 2022 9.181 9.235 9.104 9.112 444,889 -0.05(-0.51%)
Mar 30, 2022 9.243 9.243 9.112 9.158 404,545 -0.07(-0.75%)
Mar 29, 2022 9.189 9.258 9.166 9.227 410,410 +0.13(+1.44%)
Mar 28, 2022 9.104 9.166 9.027 9.096 365,927 -0.05(-0.59%)
Mar 25, 2022 9.090 9.173 9.082 9.150 594,919 +0.10(+1.09%)
Mar 24, 2022 9.022 9.096 8.946 9.052 317,589 +0.05(+0.50%)
Mar 23, 2022 9.007 9.060 8.961 9.007 231,095 -0.04(-0.42%)
Mar 22, 2022 8.969 9.067 8.961 9.044 309,047 +0.12(+1.36%)
Mar 21, 2022 8.886 8.954 8.886 8.923 324,569 +0.08(+0.85%)
Mar 18, 2022 8.848 8.893 8.787 8.848 1,278,045 -0.01(-0.09%)
Mar 17, 2022 8.787 8.893 8.772 8.855 319,101 +0.02(+0.17%)
Mar 16, 2022 8.886 8.939 8.757 8.840 427,059 +0.02(+0.26%)
Mar 15, 2022 8.780 8.855 8.689 8.818 685,772 +0.08(+0.95%)
Mar 14, 2022 8.886 8.939 8.666 8.734 684,594 -0.10(-1.11%)
Mar 11, 2022 8.719 8.886 8.719 8.833 315,661 +0.11(+1.30%)
Mar 10, 2022 8.636 8.757 8.602 8.719 587,832 -0.02(-0.26%)
Mar 09, 2022 8.878 8.939 8.742 8.742 1,280,054 +0.03(+0.35%)
Mar 08, 2022 8.757 8.871 8.697 8.712 1,281,157 +0.02(+0.17%)
Mar 07, 2022 8.886 8.908 8.666 8.697 1,074,798 -0.18(-2.04%)
Mar 04, 2022 8.871 8.923 8.810 8.878 485,704 -0.10(-1.10%)
Mar 03, 2022 8.954 9.029 8.904 8.976 358,445 +0.02(+0.25%)
Mar 02, 2022 8.931 9.052 8.920 8.954 722,497 +0.09(+1.02%)
Mar 01, 2022 8.954 8.954 8.780 8.863 647,309 -0.09(-1.01%)
Feb 28, 2022 8.855 8.999 8.833 8.954 473,825 -0.01(-0.08%)
Feb 25, 2022 8.780 8.976 8.855 8.961 452,554 +0.24(+2.78%)
Feb 24, 2022 8.598 8.761 8.462 8.719 566,626 -0.08(-0.94%)
Feb 23, 2022 8.886 9.014 8.455 8.802 1,488,982 -0.29(-3.16%)
Feb 22, 2022 9.271 9.279 9.007 9.090 442,710 -0.19(-2.04%)
Feb 18, 2022 9.279 0 +0.05(+0.57%)
Feb 17, 2022 9.279 9.377 9.196 9.226 220,852 -0.12(-1.29%)
Feb 16, 2022 9.279 9.411 9.271 9.347 284,858 +0.10(+1.06%)
Feb 15, 2022 9.249 9.294 9.150 9.249 272,373 +0.11(+1.16%)
Feb 14, 2022 9.120 9.143 9.014 9.143 523,276 +0.05(+0.58%)
Feb 11, 2022 9.203 9.317 9.037 9.090 498,321 -0.08(-0.91%)
Feb 10, 2022 9.256 9.400 9.135 9.173 537,725 -0.21(-2.26%)
Feb 09, 2022 9.460 9.528 9.347 9.385 333,822 +0.02(+0.24%)
Feb 08, 2022 9.377 9.438 9.302 9.362 636,381 -0.05(-0.48%)
Feb 07, 2022 9.400 9.491 9.377 9.407 1,245,086 +0.02(+0.16%)
Feb 04, 2022 9.370 9.483 9.218 9.392 655,865 -0.02(-0.16%)
Feb 03, 2022 9.415 9.377 9.407 451,027 -0.05(-0.56%)
Feb 02, 2022 9.513 9.559 9.339 9.460 262,300 +0.01(+0.08%)
Feb 01, 2022 9.574 9.627 9.362 9.453 439,591 -0.09(-0.95%)
Jan 31, 2022 9.423 9.544 9.544 366,520 +0.08(+0.80%)
Jan 28, 2022 9.415 9.468 9.234 9.468 404,682 +0.05(+0.56%)
Jan 27, 2022 9.415 9.574 9.347 9.415 275,339 +0.00(+0.00%)
Jan 26, 2022 9.574 9.710 9.302 9.415 361,807 -0.09(-0.95%)
Jan 25, 2022 9.264 9.528 9.181 9.506 444,503 +0.17(+1.78%)
Jan 24, 2022 9.075 9.362 8.961 9.339 667,195 +0.08(+0.82%)
Jan 21, 2022 9.347 9.445 9.165 9.264 563,120 -0.14(-1.45%)
Jan 20, 2022 9.491 9.687 9.370 9.400 931,741 -0.29(-3.04%)
Jan 19, 2022 9.884 9.884 9.657 9.695 268,757 -0.15(-1.54%)
Jan 18, 2022 10.07 10.12 9.846 9.846 312,316 -0.17(-1.66%)
Jan 14, 2022 10.01 0 +0.11(+1.07%)
Jan 13, 2022 9.808 9.990 9.808 9.907 305,175 +0.10(+1.00%)
Jan 12, 2022 9.793 9.861 9.680 9.808 373,980 +0.00(+0.00%)
Jan 11, 2022 9.801 9.854 9.680 9.808 306,563 +0.07(+0.70%)
Jan 10, 2022 9.612 9.740 9.581 9.740 313,556 +0.13(+1.34%)
Jan 07, 2022 9.566 9.763 9.513 9.612 256,856 +0.13(+1.36%)
Jan 06, 2022 9.385 9.559 9.355 9.483 311,245 +0.20(+2.20%)
Jan 05, 2022 9.460 9.513 9.256 9.279 1,200,235 -0.13(-1.37%)
Jan 04, 2022 9.460 9.612 9.392 9.407 490,458 -0.02(-0.24%)
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.