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 )

7.620 +0.070 (+0.93%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 26, 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 (%)
Oct 31, 2017 8.524 8.652 8.524 8.626 123,778 +0.12(+1.40%)
Oct 30, 2017 8.537 8.595 8.497 8.506 86,601 -0.03(-0.31%)
Oct 27, 2017 8.471 8.586 8.471 8.533 149,194 +0.07(+0.84%)
Oct 26, 2017 8.630 8.630 8.458 8.462 181,218 -0.14(-1.64%)
Oct 25, 2017 8.528 8.630 8.524 8.604 144,661 +0.03(+0.36%)
Oct 24, 2017 8.511 8.586 8.493 8.573 153,598 +0.06(+0.73%)
Oct 23, 2017 8.511 8.595 8.482 8.511 223,258 -0.03(-0.36%)
Oct 20, 2017 8.595 8.661 8.515 8.542 186,914 -0.04(-0.46%)
Oct 19, 2017 8.612 8.621 8.484 8.581 269,340 -0.08(-0.87%)
Oct 18, 2017 8.710 8.755 8.630 8.657 171,949 -0.05(-0.61%)
Oct 17, 2017 8.789 8.798 8.696 8.710 134,661 -0.08(-0.86%)
Oct 16, 2017 8.785 8.824 8.754 8.785 82,417 +0.00(+0.00%)
Oct 13, 2017 8.763 8.798 8.710 8.785 75,453 +0.01(+0.10%)
Oct 12, 2017 8.771 8.785 8.657 8.776 74,127 -0.00(-0.05%)
Oct 11, 2017 8.785 8.687 8.780 90,075 +0.09(+1.02%)
Oct 10, 2017 8.758 8.829 8.617 8.692 397,299 -0.08(-0.86%)
Oct 09, 2017 8.745 8.785 8.727 8.767 73,727 +0.02(+0.25%)
Oct 06, 2017 8.838 8.871 8.727 8.745 229,287 +0.01(+0.10%)
Oct 05, 2017 8.639 8.774 8.608 8.736 192,119 +0.08(+0.87%)
Oct 04, 2017 8.735 8.735 8.609 8.661 108,919 -0.08(-0.90%)
Oct 03, 2017 8.665 8.739 8.592 8.739 167,423 +0.07(+0.80%)
Oct 02, 2017 8.609 8.691 8.600 8.670 133,203 +0.08(+0.91%)
Sep 29, 2017 8.600 8.663 8.518 8.591 274,547 -0.02(-0.25%)
Sep 28, 2017 8.548 8.678 8.439 8.613 310,019 +0.05(+0.61%)
Sep 27, 2017 8.457 8.589 8.435 8.561 378,924 +0.11(+1.29%)
Sep 26, 2017 8.526 8.565 8.418 8.452 226,697 -0.08(-0.92%)
Sep 25, 2017 8.557 8.609 8.500 8.531 118,899 +0.00(+0.00%)
Sep 22, 2017 8.478 8.578 8.478 8.531 140,164 +0.03(+0.36%)
Sep 21, 2017 8.561 8.657 8.491 8.500 277,923 -0.07(-0.81%)
Sep 20, 2017 8.583 8.621 8.478 8.570 171,786 -0.00(-0.05%)
Sep 19, 2017 8.505 8.648 8.505 8.574 222,887 +0.10(+1.13%)
Sep 18, 2017 8.483 8.596 8.439 8.478 370,918 -0.02(-0.20%)
Sep 15, 2017 8.713 8.744 8.496 8.496 3,750,131 -0.19(-2.15%)
Sep 14, 2017 8.713 8.822 8.587 8.683 314,603 -0.09(-0.99%)
Sep 13, 2017 8.848 8.880 8.735 8.770 415,972 -0.10(-1.08%)
Sep 12, 2017 8.909 8.909 8.830 8.865 326,831 +0.00(+0.00%)
Sep 11, 2017 8.870 8.883 8.796 8.865 229,208 +0.01(+0.10%)
Sep 08, 2017 8.822 8.904 8.813 8.857 188,308 +0.03(+0.34%)
Sep 07, 2017 8.800 8.904 8.774 8.826 185,991 +0.02(+0.20%)
Sep 06, 2017 8.900 8.911 8.739 8.809 349,062 -0.09(-0.98%)
Sep 05, 2017 8.861 8.996 8.760 8.896 492,163 +0.03(+0.39%)
Sep 01, 2017 8.817 8.909 8.783 8.861 361,689 +0.07(+0.79%)
Aug 31, 2017 8.648 8.896 8.639 8.791 541,621 +0.13(+1.45%)
Aug 30, 2017 8.652 8.691 8.618 8.665 201,120 +0.02(+0.20%)
Aug 29, 2017 8.544 8.652 8.544 8.648 127,204 +0.03(+0.35%)
Aug 28, 2017 8.570 8.648 8.539 8.618 296,599 +0.03(+0.41%)
Aug 25, 2017 8.531 8.648 8.522 8.583 288,798 +0.10(+1.23%)
Aug 24, 2017 8.318 8.539 8.318 8.478 342,716 +0.12(+1.40%)
Aug 23, 2017 8.331 8.452 8.331 8.361 356,506 +0.01(+0.10%)
Aug 22, 2017 8.274 8.433 8.244 8.352 583,777 +0.06(+0.68%)
Aug 21, 2017 8.483 8.487 8.131 8.296 437,483 -0.18(-2.15%)
Aug 18, 2017 8.478 8.531 8.444 8.478 398,042 +0.00(+0.05%)
Aug 17, 2017 8.561 8.583 8.439 8.474 475,123 -0.07(-0.86%)
Aug 16, 2017 8.639 8.648 8.518 8.548 223,216 -0.07(-0.81%)
Aug 15, 2017 8.670 8.670 8.552 8.618 383,819 -0.02(-0.20%)
Aug 14, 2017 8.687 8.687 8.558 8.635 278,300 +0.01(+0.10%)
Aug 11, 2017 8.626 8.644 8.604 8.626 144,750 +0.01(+0.10%)
Aug 10, 2017 8.609 8.648 8.561 8.618 418,913 -0.01(-0.10%)
Aug 09, 2017 8.626 8.652 8.583 8.626 296,281 -0.02(-0.20%)
Aug 08, 2017 8.670 8.670 8.539 8.644 260,303 +0.00(+0.05%)
Aug 07, 2017 8.652 8.691 8.544 8.639 525,435 -0.04(-0.50%)
Aug 04, 2017 8.648 8.691 8.587 8.683 371,781 +0.01(+0.15%)
Aug 03, 2017 8.648 8.674 8.648 8.670 517,266 +0.03(+0.30%)
Aug 02, 2017 8.648 8.687 8.539 8.644 390,225 -0.00(-0.05%)
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.