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 )

7.500 -0.120 (-1.57%)
Streaming Delayed Price Updated: 11:29 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 28, 2023 6.069 6.235 6.069 6.235 323,985 +0.17(+2.74%)
Apr 27, 2023 5.947 6.087 5.947 6.069 364,154 +0.17(+2.97%)
Apr 26, 2023 5.920 6.087 5.859 5.894 450,585 -0.10(-1.61%)
Apr 25, 2023 6.174 6.244 5.982 5.990 424,250 -0.23(-3.66%)
Apr 24, 2023 6.305 6.305 6.069 6.218 395,275 -0.23(-3.53%)
Apr 21, 2023 6.506 6.524 6.401 6.445 304,477 -0.06(-0.94%)
Apr 20, 2023 6.533 6.541 6.410 6.506 300,485 -0.08(-1.20%)
Apr 19, 2023 6.261 6.611 6.209 6.585 343,015 +0.26(+4.15%)
Apr 18, 2023 6.384 6.384 6.200 6.323 341,725 -0.07(-1.09%)
Apr 17, 2023 6.183 6.454 6.157 6.393 308,556 +0.21(+3.39%)
Apr 14, 2023 6.288 6.362 6.100 6.183 310,984 -0.07(-1.12%)
Apr 13, 2023 6.235 6.288 6.157 6.253 252,544 +0.03(+0.56%)
Apr 12, 2023 6.314 6.358 6.148 6.218 269,212 +0.02(+0.28%)
Apr 11, 2023 6.375 6.375 6.165 6.200 430,679 -0.15(-2.34%)
Apr 10, 2023 6.349 6.454 6.122 6.349 1,028,123 -0.07(-1.09%)
Apr 06, 2023 6.349 6.464 6.331 6.419 339,709 +0.06(+0.96%)
Apr 05, 2023 6.218 6.393 6.218 6.358 275,668 +0.04(+0.69%)
Apr 04, 2023 6.384 6.410 6.211 6.314 314,657 -0.02(-0.28%)
Apr 03, 2023 6.358 6.454 6.270 6.331 345,851 -0.02(-0.28%)
Mar 31, 2023 6.209 6.349 6.148 6.349 492,976 +0.21(+3.42%)
Mar 30, 2023 6.165 6.200 5.990 6.139 342,815 +0.03(+0.43%)
Mar 29, 2023 6.122 6.157 6.056 6.113 367,064 +0.11(+1.89%)
Mar 28, 2023 5.999 6.122 5.929 5.999 479,649 -0.05(-0.87%)
Mar 27, 2023 6.102 6.187 6.043 6.052 538,171 +0.08(+1.27%)
Mar 24, 2023 5.663 6.001 5.612 5.976 566,106 +0.25(+4.28%)
Mar 23, 2023 5.916 6.024 5.595 5.730 522,319 -0.12(-2.02%)
Mar 22, 2023 6.026 6.102 5.840 5.849 436,743 -0.19(-3.22%)
Mar 21, 2023 6.001 6.238 6.001 6.043 524,667 +0.23(+3.92%)
Mar 20, 2023 5.849 5.916 5.756 5.815 487,449 +0.03(+0.58%)
Mar 17, 2023 6.026 6.043 5.680 5.781 1,412,520 -0.30(-5.00%)
Mar 16, 2023 6.085 6.263 5.976 6.085 1,342,407 -0.09(-1.50%)
Mar 15, 2023 6.347 6.407 5.984 6.178 580,675 -0.35(-5.43%)
Mar 14, 2023 6.804 6.956 6.483 6.533 601,157 -0.01(-0.13%)
Mar 13, 2023 6.466 6.626 6.111 6.542 783,776 -0.16(-2.40%)
Mar 10, 2023 7.057 7.095 6.508 6.702 484,646 -0.40(-5.60%)
Mar 09, 2023 7.328 7.395 7.091 7.100 876,669 -0.22(-3.00%)
Mar 08, 2023 7.353 7.375 7.150 7.319 447,513 -0.03(-0.35%)
Mar 07, 2023 7.345 7.446 7.264 7.345 441,930 +0.01(+0.12%)
Mar 06, 2023 7.252 7.412 7.201 7.336 505,298 +0.10(+1.40%)
Mar 03, 2023 7.007 7.269 6.990 7.235 444,359 +0.28(+4.01%)
Mar 02, 2023 6.905 7.002 6.838 6.956 337,334 -0.02(-0.24%)
Mar 01, 2023 7.108 7.159 6.914 6.973 315,507 -0.20(-2.83%)
Feb 28, 2023 7.235 7.322 7.117 7.176 311,896 -0.06(-0.82%)
Feb 27, 2023 7.438 7.488 7.201 7.235 276,706 -0.10(-1.38%)
Feb 24, 2023 7.404 7.412 7.277 7.336 304,240 -0.16(-2.14%)
Feb 23, 2023 7.607 7.691 7.412 7.497 413,809 -0.04(-0.56%)
Feb 22, 2023 7.032 7.800 6.956 7.539 1,585,304 +1.05(+16.15%)
Feb 21, 2023 6.719 6.736 6.491 6.491 417,013 -0.31(-4.60%)
Feb 17, 2023 6.922 6.922 6.711 6.804 456,919 -0.09(-1.35%)
Feb 16, 2023 6.812 6.969 6.804 6.897 190,523 -0.05(-0.73%)
Feb 15, 2023 6.846 6.981 6.829 6.948 208,251 +0.01(+0.12%)
Feb 14, 2023 6.981 7.040 6.888 6.939 166,094 -0.04(-0.61%)
Feb 13, 2023 6.905 7.015 6.871 6.981 230,094 +0.07(+0.98%)
Feb 10, 2023 6.812 6.956 6.812 6.914 244,935 +0.09(+1.36%)
Feb 09, 2023 7.091 7.201 6.762 6.821 265,463 -0.19(-2.77%)
Feb 08, 2023 7.252 7.311 6.964 7.015 239,407 -0.31(-4.27%)
Feb 07, 2023 7.117 7.404 7.100 7.328 301,060 +0.16(+2.24%)
Feb 06, 2023 7.505 7.505 7.142 7.167 367,749 -0.44(-5.78%)
Feb 03, 2023 7.446 7.615 7.362 7.607 908,906 +0.07(+0.90%)
Feb 02, 2023 7.472 7.581 7.467 7.539 318,672 +0.15(+2.06%)
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.