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
Streaming Delayed 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 (%)
May 31, 2019 9.657 9.682 9.561 9.632 571,424 -0.08(-0.83%)
May 30, 2019 9.802 9.807 9.677 9.712 386,693 -0.07(-0.67%)
May 29, 2019 9.828 9.833 9.727 9.777 582,196 -0.07(-0.66%)
May 28, 2019 9.948 9.963 9.833 9.843 426,836 -0.09(-0.86%)
May 24, 2019 9.817 9.943 9.817 9.928 780,807 +0.15(+1.49%)
May 23, 2019 9.762 9.806 9.752 9.782 445,924 -0.04(-0.41%)
May 22, 2019 9.802 9.828 9.767 9.822 308,167 +0.02(+0.15%)
May 21, 2019 9.822 9.850 9.792 9.807 273,326 +0.02(+0.15%)
May 20, 2019 9.817 9.833 9.772 9.792 320,186 -0.02(-0.20%)
May 17, 2019 9.812 9.893 9.787 9.812 291,185 -0.05(-0.51%)
May 16, 2019 9.868 9.943 9.822 9.863 380,077 -0.01(-0.10%)
May 15, 2019 9.802 9.903 9.802 9.873 259,738 +0.04(+0.36%)
May 14, 2019 9.752 9.878 9.752 9.838 398,591 +0.08(+0.77%)
May 13, 2019 9.737 9.792 9.737 9.762 472,019 -0.06(-0.56%)
May 10, 2019 9.772 9.843 9.727 9.817 1,244,355 +0.04(+0.36%)
May 09, 2019 9.923 9.923 9.730 9.782 715,892 -0.19(-1.91%)
May 08, 2019 9.993 10.01 9.963 9.973 418,793 -0.03(-0.30%)
May 07, 2019 9.943 10.03 9.923 10.00 539,798 -0.01(-0.05%)
May 06, 2019 10.05 10.11 9.993 10.01 460,789 -0.11(-1.04%)
May 03, 2019 10.02 10.11 10.02 10.11 524,850 +0.11(+1.10%)
May 02, 2019 9.923 10.03 9.898 10.00 531,709 +0.10(+1.02%)
May 01, 2019 9.883 9.963 9.878 9.903 316,444 +0.00(+0.00%)
Apr 30, 2019 9.883 9.956 9.838 9.903 555,740 -0.06(-0.61%)
Apr 29, 2019 9.948 9.993 9.936 9.963 323,831 +0.02(+0.20%)
Apr 26, 2019 9.933 9.978 9.933 9.943 307,904 +0.03(+0.30%)
Apr 25, 2019 9.903 9.953 9.833 9.913 438,496 -0.01(-0.05%)
Apr 24, 2019 9.853 9.953 9.853 9.918 708,468 +0.05(+0.46%)
Apr 23, 2019 9.853 9.903 9.843 9.873 545,295 +0.04(+0.41%)
Apr 22, 2019 9.797 9.833 9.717 9.833 917,274 +0.04(+0.36%)
Apr 18, 2019 9.772 9.853 9.747 9.797 628,746 +0.02(+0.21%)
Apr 17, 2019 9.843 9.843 9.735 9.777 455,021 -0.04(-0.41%)
Apr 16, 2019 9.848 9.848 9.722 9.817 757,431 -0.01(-0.10%)
Apr 15, 2019 9.868 9.883 9.802 9.828 805,083 -0.05(-0.46%)
Apr 12, 2019 9.943 9.943 9.843 9.873 627,153 +0.00(+0.00%)
Apr 11, 2019 9.873 9.913 9.868 9.873 630,999 +0.00(+0.00%)
Apr 10, 2019 9.868 9.883 9.843 9.873 719,369 +0.03(+0.26%)
Apr 09, 2019 9.888 9.908 9.843 9.848 655,844 -0.04(-0.41%)
Apr 08, 2019 9.893 9.933 9.863 9.888 615,420 -0.03(-0.30%)
Apr 05, 2019 9.938 9.938 9.888 9.918 581,376 +0.02(+0.20%)
Apr 04, 2019 9.903 9.928 9.873 9.898 316,090 +0.01(+0.05%)
Apr 03, 2019 9.918 9.923 9.853 9.893 694,204 +0.02(+0.20%)
Apr 02, 2019 9.898 9.898 9.838 9.873 435,701 -0.03(-0.25%)
Apr 01, 2019 9.848 9.923 9.833 9.898 627,273 +0.05(+0.51%)
Mar 29, 2019 9.838 9.913 9.807 9.848 2,173,045 -0.01(-0.05%)
Mar 28, 2019 9.848 9.903 9.840 9.853 859,089 +0.03(+0.31%)
Mar 27, 2019 9.788 9.847 9.785 9.822 1,033,036 +0.02(+0.25%)
Mar 26, 2019 9.763 9.798 9.749 9.798 804,169 +0.02(+0.20%)
Mar 25, 2019 9.729 9.783 9.646 9.778 744,270 +0.07(+0.71%)
Mar 22, 2019 9.719 9.763 9.685 9.709 752,824 -0.03(-0.30%)
Mar 21, 2019 9.704 9.778 9.704 9.739 397,446 +0.04(+0.46%)
Mar 20, 2019 9.749 9.773 9.675 9.695 818,849 -0.07(-0.70%)
Mar 19, 2019 9.808 9.808 9.729 9.763 437,146 -0.02(-0.25%)
Mar 18, 2019 9.759 9.813 9.739 9.788 1,467,937 +0.03(+0.30%)
Mar 15, 2019 9.650 9.818 9.591 9.759 7,498,542 -0.28(-2.79%)
Mar 14, 2019 9.999 10.05 9.985 10.04 394,021 +0.04(+0.44%)
Mar 13, 2019 10.01 10.07 9.980 9.995 461,578 +0.00(+0.00%)
Mar 12, 2019 9.975 10.11 9.945 9.995 646,499 +0.03(+0.35%)
Mar 11, 2019 9.783 10.02 9.783 9.960 906,021 +0.21(+2.17%)
Mar 08, 2019 9.773 9.867 9.744 9.749 241,042 -0.03(-0.35%)
Mar 07, 2019 9.734 9.803 9.729 9.783 185,978 +0.05(+0.56%)
Mar 06, 2019 9.891 9.891 9.709 9.729 358,461 -0.14(-1.40%)
Mar 05, 2019 9.901 9.931 9.837 9.867 303,588 +0.00(+0.00%)
Mar 04, 2019 9.872 9.970 9.778 9.867 475,418 -0.01(-0.15%)
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.