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 )

8.860 -0.070 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 26, 2021 7.062 7.389 7.014 7.116 793,534 -0.03(-0.48%)
Feb 25, 2021 7.437 7.525 6.994 7.150 1,528,131 -0.89(-11.03%)
Feb 24, 2021 7.600 8.077 7.600 8.036 514,246 +0.49(+6.50%)
Feb 23, 2021 7.648 7.702 7.457 7.546 383,813 -0.12(-1.51%)
Feb 22, 2021 7.368 7.702 7.341 7.662 501,743 +0.19(+2.55%)
Feb 19, 2021 7.266 7.512 7.266 7.471 226,514 +0.22(+3.10%)
Feb 18, 2021 7.348 7.389 7.225 7.246 319,238 -0.16(-2.12%)
Feb 17, 2021 7.593 7.600 7.341 7.403 370,536 -0.26(-3.38%)
Feb 16, 2021 7.566 7.662 7.484 7.662 417,809 +0.27(+3.59%)
Feb 12, 2021 7.403 7.484 7.389 7.396 431,756 -0.03(-0.37%)
Feb 11, 2021 7.450 7.559 7.259 7.423 415,563 +0.02(+0.28%)
Feb 10, 2021 7.403 7.539 7.368 7.403 318,602 +0.01(+0.09%)
Feb 09, 2021 7.450 7.498 7.341 7.396 394,751 -0.11(-1.45%)
Feb 08, 2021 7.491 7.614 7.362 7.505 358,488 +0.06(+0.82%)
Feb 05, 2021 7.328 7.505 7.259 7.443 467,846 +0.20(+2.73%)
Feb 04, 2021 7.007 7.266 7.007 7.246 436,338 +0.23(+3.30%)
Feb 03, 2021 7.157 7.212 6.973 7.014 499,524 -0.03(-0.39%)
Feb 02, 2021 6.898 7.082 6.891 7.041 267,431 +0.20(+2.99%)
Feb 01, 2021 6.714 6.844 6.530 6.837 437,236 +0.18(+2.66%)
Jan 29, 2021 6.891 6.912 6.578 6.660 869,675 -0.28(-4.03%)
Jan 28, 2021 6.966 7.007 6.803 6.939 603,250 +0.05(+0.69%)
Jan 27, 2021 7.164 7.191 6.850 6.891 825,293 -0.39(-5.34%)
Jan 26, 2021 7.518 7.553 7.273 7.280 368,844 -0.15(-2.02%)
Jan 25, 2021 7.655 7.655 7.389 7.430 561,360 -0.20(-2.68%)
Jan 22, 2021 7.559 7.634 7.371 7.634 405,056 +0.01(+0.09%)
Jan 21, 2021 7.668 7.716 7.547 7.627 499,679 -0.03(-0.36%)
Jan 20, 2021 7.396 7.730 7.314 7.655 735,461 +0.40(+5.45%)
Jan 19, 2021 7.259 7.321 7.130 7.259 535,067 +0.07(+0.95%)
Jan 15, 2021 7.184 7.293 7.137 7.191 456,550 -0.09(-1.22%)
Jan 14, 2021 7.266 7.314 7.184 7.280 401,234 +0.06(+0.85%)
Jan 13, 2021 7.280 7.355 7.178 7.218 343,471 -0.06(-0.84%)
Jan 12, 2021 7.144 7.300 7.116 7.280 511,262 +0.11(+1.52%)
Jan 11, 2021 7.062 7.300 6.994 7.171 532,030 +0.01(+0.19%)
Jan 08, 2021 7.184 7.198 6.994 7.157 451,855 -0.05(-0.66%)
Jan 07, 2021 7.334 7.362 7.171 7.205 454,983 -0.08(-1.12%)
Jan 06, 2021 7.130 7.396 7.092 7.287 512,765 +0.31(+4.50%)
Jan 05, 2021 7.014 7.075 6.844 6.973 364,823 -0.05(-0.68%)
Jan 04, 2021 7.314 7.328 6.973 7.021 675,217 -0.22(-3.01%)
Dec 31, 2020 7.239 7.239 7.239 541,342 +0.07(+0.95%)
Dec 30, 2020 7.218 7.423 7.157 7.171 541,342 -0.03(-0.47%)
Dec 29, 2020 7.266 7.293 7.089 7.205 521,148 -0.12(-1.67%)
Dec 28, 2020 7.348 7.471 7.287 7.328 852,075 +0.05(+0.66%)
Dec 24, 2020 7.314 7.334 7.103 7.280 657,831 +0.02(+0.28%)
Dec 23, 2020 7.062 7.325 7.009 7.259 810,491 +0.18(+2.51%)
Dec 22, 2020 7.069 7.286 6.976 7.082 826,261 +0.03(+0.47%)
Dec 21, 2020 7.009 7.141 6.878 7.049 942,951 -0.06(-0.83%)
Dec 18, 2020 7.305 7.463 7.095 7.108 1,164,779 -0.16(-2.26%)
Dec 17, 2020 7.148 7.273 7.108 7.273 466,588 +0.14(+2.03%)
Dec 16, 2020 7.233 7.243 7.088 7.128 596,809 -0.06(-0.82%)
Dec 15, 2020 7.200 7.273 7.049 7.187 519,771 +0.07(+0.92%)
Dec 14, 2020 7.161 7.250 7.101 7.121 694,595 +0.07(+0.93%)
Dec 11, 2020 7.009 7.101 7.009 7.055 886,879 -0.03(-0.46%)
Dec 10, 2020 7.009 7.121 6.995 7.088 346,439 -0.02(-0.28%)
Dec 09, 2020 7.253 7.338 7.042 7.108 534,031 -0.07(-0.92%)
Dec 08, 2020 6.930 7.213 6.930 7.174 539,954 +0.16(+2.35%)
Dec 07, 2020 7.200 7.233 6.957 7.009 646,113 -0.23(-3.18%)
Dec 04, 2020 6.950 7.398 6.950 7.240 736,002 +0.36(+5.26%)
Dec 03, 2020 6.897 7.029 6.812 6.878 718,512 +0.00(+0.00%)
Dec 02, 2020 6.818 6.976 6.786 6.878 782,830 +0.05(+0.77%)
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.