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 )

7.550 UNCHANGED
Official Closing Price Updated: 7:00 PM 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, 2023 5.370 5.417 5.136 5.155 1,069,467 -0.19(-3.50%)
Oct 30, 2023 5.304 5.389 5.173 5.342 277,388 +0.13(+2.51%)
Oct 27, 2023 5.267 5.304 5.183 5.211 345,799 -0.04(-0.71%)
Oct 26, 2023 5.173 5.295 5.173 5.248 304,496 +0.10(+2.00%)
Oct 25, 2023 5.286 5.351 5.108 5.145 460,031 -0.20(-3.68%)
Oct 24, 2023 5.389 5.435 5.201 5.342 558,173 -0.03(-0.52%)
Oct 23, 2023 5.520 5.520 5.351 5.370 766,464 -0.16(-2.88%)
Oct 20, 2023 5.688 5.715 5.520 5.529 563,569 -0.12(-2.15%)
Oct 19, 2023 5.800 5.833 5.632 5.650 453,976 -0.19(-3.21%)
Oct 18, 2023 5.950 5.950 5.828 5.838 302,997 -0.22(-3.55%)
Oct 17, 2023 5.838 6.062 5.838 6.053 423,683 +0.11(+1.89%)
Oct 16, 2023 5.866 5.950 5.805 5.941 311,965 +0.14(+2.42%)
Oct 13, 2023 6.071 6.109 5.791 5.800 305,996 -0.17(-2.82%)
Oct 12, 2023 5.950 6.011 5.884 5.969 321,043 -0.02(-0.31%)
Oct 11, 2023 5.884 5.987 5.884 5.987 189,273 +0.12(+2.07%)
Oct 10, 2023 5.856 5.912 5.810 5.866 254,425 +0.04(+0.64%)
Oct 09, 2023 5.679 5.866 5.622 5.828 352,024 +0.08(+1.47%)
Oct 06, 2023 5.622 5.800 5.576 5.744 363,280 +0.06(+0.99%)
Oct 05, 2023 5.529 5.781 5.482 5.688 386,575 +0.14(+2.53%)
Oct 04, 2023 5.604 5.651 5.426 5.548 640,794 -0.13(-2.31%)
Oct 03, 2023 5.931 5.945 5.594 5.679 530,031 -0.31(-5.16%)
Oct 02, 2023 6.221 6.259 5.922 5.987 367,032 -0.31(-4.90%)
Sep 29, 2023 6.231 6.324 6.174 6.296 393,389 +0.11(+1.82%)
Sep 28, 2023 6.043 6.259 5.987 6.184 315,942 +0.09(+1.54%)
Sep 27, 2023 6.231 6.268 5.997 6.090 721,091 -0.16(-2.54%)
Sep 26, 2023 6.367 6.425 6.249 6.249 588,562 -0.15(-2.40%)
Sep 25, 2023 6.385 6.457 6.367 6.403 271,650 -0.05(-0.70%)
Sep 22, 2023 6.330 6.529 6.294 6.448 254,676 +0.12(+1.85%)
Sep 21, 2023 6.638 6.638 6.321 6.330 297,995 -0.40(-5.91%)
Sep 20, 2023 6.854 6.872 6.701 6.728 234,715 -0.06(-0.93%)
Sep 19, 2023 6.845 6.917 6.755 6.791 316,477 -0.06(-0.92%)
Sep 18, 2023 6.945 6.981 6.836 6.854 305,537 -0.06(-0.91%)
Sep 15, 2023 6.890 7.008 6.850 6.917 829,496 +0.04(+0.52%)
Sep 14, 2023 6.872 6.972 6.854 6.881 305,514 +0.07(+1.06%)
Sep 13, 2023 6.863 6.881 6.728 6.809 306,470 -0.01(-0.13%)
Sep 12, 2023 6.972 6.990 6.791 6.818 494,594 -0.15(-2.20%)
Sep 11, 2023 6.836 6.976 6.800 6.972 465,354 +0.18(+2.66%)
Sep 08, 2023 6.782 6.868 6.755 6.791 209,585 +0.05(+0.67%)
Sep 07, 2023 6.692 6.818 6.674 6.746 405,964 +0.04(+0.54%)
Sep 06, 2023 6.701 6.773 6.647 6.710 492,476 +0.00(+0.00%)
Sep 05, 2023 6.755 6.818 6.656 6.710 547,351 -0.10(-1.46%)
Sep 01, 2023 6.872 6.927 6.809 6.809 415,915 +0.02(+0.27%)
Aug 31, 2023 6.791 6.827 6.773 6.791 618,290 -0.01(-0.13%)
Aug 30, 2023 6.683 6.814 6.647 6.800 348,386 +0.10(+1.48%)
Aug 29, 2023 6.583 6.728 6.556 6.701 276,717 +0.14(+2.06%)
Aug 28, 2023 6.394 6.583 6.385 6.565 340,477 +0.23(+3.56%)
Aug 25, 2023 6.394 6.466 6.254 6.340 250,505 -0.02(-0.28%)
Aug 24, 2023 6.321 6.502 6.321 6.358 282,897 -0.02(-0.28%)
Aug 23, 2023 6.267 6.403 6.204 6.376 251,769 +0.14(+2.17%)
Aug 22, 2023 6.195 6.263 6.091 6.240 362,098 +0.08(+1.32%)
Aug 21, 2023 5.942 6.159 5.915 6.159 390,559 +0.24(+4.12%)
Aug 18, 2023 5.861 5.969 5.780 5.915 352,373 -0.01(-0.15%)
Aug 17, 2023 6.042 6.114 5.906 5.924 338,463 -0.12(-1.94%)
Aug 16, 2023 6.105 6.142 6.028 6.042 350,280 -0.08(-1.33%)
Aug 15, 2023 6.186 6.186 6.051 6.123 227,670 -0.10(-1.60%)
Aug 14, 2023 6.330 6.330 6.204 6.222 207,366 -0.14(-2.13%)
Aug 11, 2023 6.349 6.385 6.317 6.358 187,973 -0.01(-0.14%)
Aug 10, 2023 6.457 6.511 6.276 6.367 232,111 -0.07(-1.12%)
Aug 09, 2023 6.412 6.538 6.376 6.439 323,364 +0.03(+0.42%)
Aug 08, 2023 6.358 6.421 6.285 6.412 337,733 -0.05(-0.84%)
Aug 07, 2023 6.484 6.592 6.412 6.466 320,289 +0.00(+0.00%)
Aug 04, 2023 6.412 6.547 6.385 6.466 364,289 +0.06(+0.99%)
Aug 03, 2023 6.114 6.457 5.915 6.403 406,046 +0.21(+3.35%)
Aug 02, 2023 6.330 6.619 6.177 6.195 990,648 -0.70(-10.21%)
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.