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 )

7.540 -0.080 (-1.05%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Apr 30, 2018 9.156 9.192 9.101 9.110 166,008 -0.00(-0.05%)
Apr 27, 2018 9.147 9.198 9.103 9.115 163,312 -0.03(-0.30%)
Apr 26, 2018 9.119 9.165 9.096 9.142 103,483 +0.05(+0.56%)
Apr 25, 2018 9.138 9.165 9.041 9.092 158,729 -0.05(-0.50%)
Apr 24, 2018 9.165 9.234 9.087 9.138 293,424 +0.03(+0.35%)
Apr 23, 2018 9.101 9.138 9.041 9.106 202,629 +0.05(+0.51%)
Apr 20, 2018 9.239 9.244 9.018 9.060 344,692 -0.21(-2.28%)
Apr 19, 2018 9.276 9.373 9.258 9.271 195,940 -0.02(-0.25%)
Apr 18, 2018 9.368 9.414 9.285 9.294 216,885 -0.03(-0.30%)
Apr 17, 2018 9.428 9.446 9.299 9.322 315,175 -0.02(-0.25%)
Apr 16, 2018 9.253 9.455 9.216 9.345 713,810 +0.26(+2.84%)
Apr 13, 2018 9.119 9.129 9.064 9.087 265,603 -0.01(-0.10%)
Apr 12, 2018 9.147 9.152 9.078 9.096 140,386 -0.01(-0.15%)
Apr 11, 2018 9.110 9.170 9.060 9.110 223,672 -0.00(-0.05%)
Apr 10, 2018 9.165 9.193 9.110 9.115 294,421 +0.00(+0.05%)
Apr 09, 2018 9.207 9.207 9.110 9.110 220,776 -0.04(-0.45%)
Apr 06, 2018 9.147 9.175 9.124 9.152 246,335 -0.01(-0.10%)
Apr 05, 2018 9.161 9.186 9.124 9.161 398,567 +0.02(+0.25%)
Apr 04, 2018 9.138 9.193 9.124 9.138 589,244 -0.02(-0.20%)
Apr 03, 2018 9.115 9.193 9.115 9.156 678,547 +0.06(+0.71%)
Apr 02, 2018 9.193 9.193 9.064 9.092 219,407 -0.06(-0.70%)
Mar 29, 2018 9.156 9.156 9.156 0 +0.01(+0.10%)
Mar 28, 2018 9.032 9.193 8.991 9.147 551,334 +0.10(+1.12%)
Mar 27, 2018 9.131 9.140 8.992 9.046 464,911 -0.01(-0.15%)
Mar 26, 2018 8.996 9.059 8.888 9.059 326,944 +0.16(+1.77%)
Mar 23, 2018 9.055 9.068 8.888 8.902 299,472 -0.11(-1.25%)
Mar 22, 2018 8.947 9.118 8.929 9.014 432,790 +0.01(+0.15%)
Mar 21, 2018 9.005 9.028 8.942 9.001 359,266 -0.04(-0.40%)
Mar 20, 2018 9.131 9.194 9.032 9.037 1,356,096 -0.06(-0.69%)
Mar 19, 2018 8.969 9.149 8.906 9.100 1,128,684 +0.14(+1.61%)
Mar 16, 2018 8.992 9.005 8.902 8.956 3,726,460 -0.04(-0.45%)
Mar 15, 2018 8.992 9.064 8.969 8.996 1,154,348 +0.03(+0.35%)
Mar 14, 2018 8.983 9.082 8.947 8.965 1,319,549 +0.00(+0.05%)
Mar 13, 2018 8.965 8.996 8.902 8.960 751,066 +0.04(+0.45%)
Mar 12, 2018 8.825 9.064 8.825 8.920 587,113 +0.11(+1.28%)
Mar 09, 2018 8.735 8.852 8.708 8.807 663,473 +0.10(+1.14%)
Mar 08, 2018 8.554 8.717 8.478 8.708 872,417 +0.18(+2.17%)
Mar 07, 2018 8.491 8.523 1,189,654 -0.04(-0.47%)
Mar 06, 2018 8.568 8.631 8.509 8.563 1,322,900 +0.01(+0.11%)
Mar 05, 2018 8.455 8.591 8.370 8.554 1,901,926 +0.09(+1.01%)
Mar 02, 2018 8.460 8.633 8.397 8.469 737,687 -0.00(-0.05%)
Mar 01, 2018 8.383 8.563 8.383 8.473 840,580 +0.12(+1.46%)
Feb 28, 2018 8.496 8.609 8.347 8.352 2,258,140 -0.10(-1.17%)
Feb 27, 2018 8.473 8.563 8.419 8.451 639,236 +0.01(+0.11%)
Feb 26, 2018 8.455 8.500 8.424 8.442 189,039 +0.00(+0.00%)
Feb 23, 2018 8.464 8.487 8.392 8.442 199,192 +0.04(+0.43%)
Feb 22, 2018 8.487 8.489 8.334 8.406 255,554 -0.07(-0.80%)
Feb 21, 2018 8.509 8.609 8.460 8.473 342,433 +0.00(+0.05%)
Feb 20, 2018 8.523 8.627 8.469 8.469 150,640 -0.07(-0.79%)
Feb 16, 2018 8.536 8.536 8.536 0 +0.05(+0.64%)
Feb 15, 2018 8.478 8.500 8.388 8.482 446,497 +0.05(+0.53%)
Feb 14, 2018 8.388 8.494 8.383 8.437 171,141 -0.01(-0.16%)
Feb 13, 2018 8.320 8.500 8.320 8.451 299,469 +0.11(+1.35%)
Feb 12, 2018 8.338 8.392 8.257 8.338 99,161 +0.05(+0.54%)
Feb 09, 2018 8.356 8.392 8.212 8.293 144,651 -0.04(-0.43%)
Feb 08, 2018 8.388 8.388 8.275 8.329 140,764 -0.03(-0.32%)
Feb 07, 2018 8.347 8.406 8.338 8.356 169,173 +0.01(+0.11%)
Feb 06, 2018 8.248 8.392 8.216 8.347 178,352 +0.00(+0.05%)
Feb 05, 2018 8.419 8.428 8.289 8.343 103,572 -0.12(-1.39%)
Feb 02, 2018 8.487 8.514 8.437 8.460 50,271 -0.08(-0.90%)
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.