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 )

8.210 +0.880 (+12.01%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 1, 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, 2022 8.124 8.124 8.024 8.093 640,274 -0.05(-0.57%)
May 27, 2022 8.047 8.171 8.024 8.140 208,277 +0.11(+1.34%)
May 26, 2022 8.032 8.105 7.939 8.032 294,586 +0.09(+1.17%)
May 25, 2022 7.893 8.032 7.862 7.939 235,710 +0.01(+0.10%)
May 24, 2022 7.916 7.931 7.746 7.931 265,928 +0.02(+0.29%)
May 23, 2022 7.754 7.947 7.715 7.908 353,970 +0.25(+3.33%)
May 20, 2022 7.800 7.804 7.546 7.654 313,732 -0.06(-0.80%)
May 19, 2022 7.846 7.885 7.692 7.715 342,643 -0.19(-2.34%)
May 18, 2022 7.985 8.047 7.823 7.900 261,266 -0.18(-2.20%)
May 17, 2022 8.047 8.117 7.935 8.078 350,910 +0.13(+1.65%)
May 16, 2022 7.900 8.016 7.846 7.947 205,947 +0.05(+0.68%)
May 13, 2022 7.846 8.006 7.769 7.893 285,457 +0.14(+1.79%)
May 12, 2022 7.877 7.877 7.557 7.754 475,014 -0.15(-1.95%)
May 11, 2022 7.839 8.024 7.800 7.908 354,483 +0.11(+1.38%)
May 10, 2022 7.816 8.039 7.677 7.800 765,668 +0.11(+1.40%)
May 09, 2022 8.109 8.117 7.623 7.692 733,561 -0.50(-6.12%)
May 06, 2022 8.309 8.348 8.155 8.194 422,630 -0.19(-2.30%)
May 05, 2022 8.433 8.525 8.232 8.387 468,545 -0.08(-1.00%)
May 04, 2022 8.649 8.680 8.302 8.471 565,005 +0.08(+1.01%)
May 03, 2022 8.132 8.433 8.101 8.387 706,275 +0.30(+3.72%)
May 02, 2022 8.178 8.178 7.954 8.086 472,186 -0.05(-0.66%)
Apr 29, 2022 8.425 8.456 8.086 8.140 373,054 -0.29(-3.48%)
Apr 28, 2022 8.333 8.448 8.255 8.433 205,210 +0.15(+1.77%)
Apr 27, 2022 8.286 8.394 8.201 8.286 209,702 -0.02(-0.19%)
Apr 26, 2022 8.456 8.649 8.294 8.302 316,217 -0.22(-2.54%)
Apr 25, 2022 8.572 8.572 8.333 8.518 315,121 -0.06(-0.72%)
Apr 22, 2022 8.687 8.687 8.522 8.579 494,375 -0.15(-1.77%)
Apr 21, 2022 8.896 8.954 8.703 8.734 192,727 -0.08(-0.96%)
Apr 20, 2022 8.842 8.973 8.795 8.819 405,640 +0.07(+0.79%)
Apr 19, 2022 8.896 8.896 8.603 8.749 651,894 -0.12(-1.39%)
Apr 18, 2022 8.903 8.942 8.822 8.873 389,138 -0.07(-0.78%)
Apr 14, 2022 8.942 9.004 8.873 8.942 240,155 +0.04(+0.43%)
Apr 13, 2022 8.849 8.942 8.838 8.903 203,638 +0.06(+0.70%)
Apr 12, 2022 8.826 8.927 8.781 8.842 149,658 +0.06(+0.70%)
Apr 11, 2022 8.695 8.842 8.672 8.780 313,518 +0.08(+0.89%)
Apr 08, 2022 8.741 8.834 8.680 8.703 222,862 -0.02(-0.27%)
Apr 07, 2022 8.957 8.957 8.722 8.726 304,690 -0.24(-2.67%)
Apr 06, 2022 8.981 9.019 8.919 8.965 278,225 -0.04(-0.43%)
Apr 05, 2022 9.227 9.266 9.004 9.004 303,967 -0.22(-2.42%)
Apr 04, 2022 9.305 9.328 9.065 9.227 253,831 -0.08(-0.83%)
Apr 01, 2022 9.158 9.312 9.128 9.305 455,175 +0.19(+2.12%)
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%)
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.