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 )

8.475 +0.345 (+4.24%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 3, 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 (%)
Jan 31, 2018 8.460 8.505 8.406 8.482 882,581 +0.06(+0.70%)
Jan 30, 2018 8.433 8.473 8.429 8.424 129,358 -0.07(-0.80%)
Jan 29, 2018 8.473 8.532 8.469 8.491 138,359 +0.01(+0.11%)
Jan 26, 2018 8.572 8.572 8.478 8.482 97,109 -0.06(-0.74%)
Jan 25, 2018 8.586 8.586 8.536 8.545 144,909 -0.03(-0.32%)
Jan 24, 2018 8.586 8.600 8.563 8.572 210,723 -0.02(-0.21%)
Jan 23, 2018 8.586 8.602 8.568 8.591 312,380 +0.00(+0.05%)
Jan 22, 2018 8.572 8.681 8.518 8.586 491,613 +0.07(+0.79%)
Jan 19, 2018 8.437 8.588 8.428 8.518 93,634 +0.06(+0.69%)
Jan 18, 2018 8.496 8.518 8.451 8.460 46,444 -0.06(-0.69%)
Jan 17, 2018 8.482 8.600 8.482 8.518 66,938 +0.05(+0.53%)
Jan 16, 2018 8.554 8.611 8.464 8.473 51,108 -0.03(-0.37%)
Jan 12, 2018 8.505 8.505 8.505 0 -0.07(-0.84%)
Jan 11, 2018 8.577 8.622 8.559 8.577 48,325 +0.00(+0.00%)
Jan 10, 2018 8.487 8.593 8.482 8.577 55,088 +0.03(+0.37%)
Jan 09, 2018 8.545 8.568 8.488 8.545 78,158 -0.01(-0.11%)
Jan 08, 2018 8.451 8.559 8.451 8.554 57,720 +0.08(+0.96%)
Jan 05, 2018 8.455 8.523 8.446 8.473 30,283 -0.00(-0.05%)
Jan 04, 2018 8.473 8.591 8.449 8.478 139,406 +0.01(+0.11%)
Jan 03, 2018 8.572 8.624 8.455 8.469 85,451 -0.12(-1.36%)
Jan 02, 2018 8.636 8.636 8.577 8.586 111,643 +0.00(+0.00%)
Dec 29, 2017 8.586 8.586 8.586 0 -0.08(-0.88%)
Dec 28, 2017 8.636 8.712 8.622 8.663 76,286 +0.09(+1.00%)
Dec 27, 2017 8.573 8.617 8.570 8.577 45,341 -0.00(-0.05%)
Dec 26, 2017 8.573 8.654 8.568 8.581 50,655 -0.01(-0.15%)
Dec 22, 2017 8.612 8.621 8.566 8.595 57,709 -0.02(-0.21%)
Dec 21, 2017 8.630 8.674 8.595 8.612 77,042 +0.00(+0.00%)
Dec 20, 2017 8.546 8.745 8.545 8.612 91,014 +0.07(+0.78%)
Dec 19, 2017 8.643 8.754 8.533 8.546 76,847 -0.09(-1.07%)
Dec 18, 2017 8.674 8.732 8.608 8.639 85,356 -0.00(-0.05%)
Dec 15, 2017 8.577 8.705 8.555 8.643 620,449 +0.07(+0.77%)
Dec 14, 2017 8.604 8.612 8.550 8.577 64,611 -0.01(-0.15%)
Dec 13, 2017 8.564 8.617 8.528 8.590 100,897 +0.04(+0.47%)
Dec 12, 2017 8.564 8.628 8.533 8.550 66,360 -0.01(-0.10%)
Dec 11, 2017 8.564 8.608 8.542 8.559 96,511 -0.04(-0.41%)
Dec 08, 2017 8.617 8.617 8.533 8.595 101,910 +0.00(+0.00%)
Dec 07, 2017 8.568 8.617 8.515 75,218 +0.00(+0.00%)
Dec 06, 2017 8.577 8.661 8.528 8.542 95,610 -0.04(-0.41%)
Dec 05, 2017 8.533 8.639 8.533 8.577 214,281 +0.08(+0.99%)
Dec 04, 2017 8.502 8.586 8.431 8.493 99,113 +0.04(+0.52%)
Dec 01, 2017 8.467 8.546 8.360 8.449 290,658 -0.03(-0.36%)
Nov 30, 2017 8.657 8.657 8.480 8.480 329,152 -0.12(-1.39%)
Nov 29, 2017 8.564 8.634 8.564 8.599 108,355 +0.00(+0.05%)
Nov 28, 2017 8.537 8.626 8.455 8.595 108,061 +0.04(+0.41%)
Nov 27, 2017 8.599 8.643 8.546 8.559 51,864 -0.04(-0.51%)
Nov 24, 2017 8.634 8.634 8.581 8.604 35,624 -0.01(-0.15%)
Nov 22, 2017 8.665 8.692 8.542 8.617 108,215 -0.04(-0.51%)
Nov 21, 2017 8.657 8.727 8.608 8.661 112,766 +0.04(+0.51%)
Nov 20, 2017 8.559 8.648 8.559 8.617 80,391 +0.08(+0.88%)
Nov 17, 2017 8.528 8.592 8.352 8.542 162,369 -0.01(-0.10%)
Nov 16, 2017 8.573 8.573 8.524 8.550 136,383 -0.03(-0.31%)
Nov 15, 2017 8.612 8.617 8.550 8.577 97,258 -0.01(-0.10%)
Nov 14, 2017 8.537 8.612 8.537 8.586 99,376 +0.00(+0.00%)
Nov 13, 2017 8.475 8.601 8.475 8.586 75,259 +0.07(+0.83%)
Nov 10, 2017 8.515 8.648 8.480 8.515 79,755 -0.02(-0.26%)
Nov 09, 2017 8.528 8.577 8.493 8.537 78,570 -0.03(-0.31%)
Nov 08, 2017 8.511 8.634 8.489 8.564 134,930 +0.04(+0.52%)
Nov 07, 2017 8.471 8.634 8.471 8.520 107,066 -0.02(-0.26%)
Nov 06, 2017 8.564 8.612 8.511 8.542 80,681 -0.05(-0.57%)
Nov 03, 2017 8.574 8.595 8.573 8.590 119,401 -0.04(-0.46%)
Nov 02, 2017 8.593 8.657 8.555 8.630 88,443 +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.