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 )

7.840 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jul 30, 2021 9.559 9.755 9.502 9.531 254,874 -0.13(-1.35%)
Jul 29, 2021 9.683 9.762 9.596 9.661 162,597 +0.05(+0.53%)
Jul 28, 2021 9.581 9.704 9.422 9.610 230,213 +0.12(+1.30%)
Jul 27, 2021 9.465 9.523 9.386 9.487 230,120 -0.07(-0.68%)
Jul 26, 2021 9.407 9.690 9.407 9.552 166,277 +0.10(+1.07%)
Jul 23, 2021 9.480 9.552 9.342 9.451 169,365 +0.12(+1.24%)
Jul 22, 2021 9.632 9.668 9.292 9.335 194,503 -0.35(-3.59%)
Jul 21, 2021 9.596 9.820 9.596 9.683 192,488 +0.20(+2.14%)
Jul 20, 2021 9.389 9.661 9.321 9.480 792,960 +0.16(+1.71%)
Jul 19, 2021 9.321 9.440 9.089 9.321 530,815 -0.26(-2.72%)
Jul 16, 2021 9.712 9.741 9.487 9.581 333,966 -0.02(-0.23%)
Jul 15, 2021 9.502 9.683 9.415 9.603 347,840 +0.08(+0.84%)
Jul 14, 2021 9.625 9.762 9.458 9.523 276,985 -0.09(-0.98%)
Jul 13, 2021 9.712 9.744 9.596 9.617 262,623 -0.19(-1.92%)
Jul 12, 2021 9.712 9.827 9.646 9.806 201,820 +0.12(+1.27%)
Jul 09, 2021 9.422 9.690 9.407 9.683 438,717 +0.43(+4.62%)
Jul 08, 2021 9.400 9.502 9.103 9.255 334,445 -0.22(-2.37%)
Jul 07, 2021 9.574 9.683 9.452 9.480 227,635 -0.15(-1.58%)
Jul 06, 2021 9.726 9.733 9.545 9.632 265,043 -0.10(-1.04%)
Jul 02, 2021 9.922 10.02 9.719 9.733 251,786 -0.17(-1.68%)
Jul 01, 2021 9.798 10.07 9.755 9.900 476,495 +0.16(+1.64%)
Jun 30, 2021 9.784 9.849 9.704 9.741 503,664 -0.07(-0.74%)
Jun 29, 2021 10.09 10.09 9.811 9.813 341,323 -0.24(-2.38%)
Jun 28, 2021 10.20 10.20 9.849 10.05 443,793 -0.10(-1.00%)
Jun 25, 2021 10.24 10.29 10.15 10.15 1,052,150 -0.12(-1.20%)
Jun 24, 2021 10.19 10.39 10.15 10.28 541,731 +0.11(+1.12%)
Jun 23, 2021 10.05 10.18 10.05 10.16 404,605 +0.11(+1.07%)
Jun 22, 2021 10.02 10.12 9.934 10.06 328,753 +0.00(+0.00%)
Jun 21, 2021 9.805 10.09 9.777 10.06 382,366 +0.30(+3.07%)
Jun 18, 2021 9.941 9.944 9.655 9.755 1,077,091 -0.29(-2.91%)
Jun 17, 2021 10.16 10.22 9.973 10.05 727,537 -0.05(-0.50%)
Jun 16, 2021 9.948 10.13 9.877 10.10 360,292 +0.14(+1.43%)
Jun 15, 2021 9.998 10.04 9.798 9.955 325,232 +0.03(+0.29%)
Jun 14, 2021 10.02 10.07 9.905 9.927 322,372 +0.00(+0.00%)
Jun 11, 2021 9.998 9.998 9.841 9.927 243,781 -0.01(-0.07%)
Jun 10, 2021 10.23 10.23 9.919 9.934 294,747 -0.19(-1.90%)
Jun 09, 2021 10.13 10.16 10.01 10.13 450,087 +0.14(+1.43%)
Jun 08, 2021 10.02 10.23 9.969 9.984 613,706 -0.02(-0.21%)
Jun 07, 2021 9.512 10.08 9.512 10.01 464,045 +0.41(+4.32%)
Jun 04, 2021 9.541 9.655 9.439 9.591 266,649 +0.06(+0.60%)
Jun 03, 2021 9.484 9.584 9.427 9.534 271,308 +0.01(+0.07%)
Jun 02, 2021 9.641 9.641 9.498 9.527 268,076 +0.00(+0.00%)
Jun 01, 2021 9.434 9.598 9.341 9.527 284,202 +0.21(+2.30%)
May 28, 2021 9.370 9.370 9.234 9.312 166,480 -0.06(-0.61%)
May 27, 2021 9.362 9.395 9.241 9.370 2,229,091 +0.09(+1.00%)
May 26, 2021 9.098 9.284 9.041 9.277 216,263 +0.20(+2.20%)
May 25, 2021 9.327 9.391 9.077 9.077 231,975 -0.21(-2.23%)
May 24, 2021 9.162 9.330 9.070 9.284 237,508 +0.16(+1.72%)
May 21, 2021 9.327 9.327 9.077 9.127 218,149 -0.09(-1.01%)
May 20, 2021 9.148 9.255 9.041 9.220 233,667 +0.04(+0.39%)
May 19, 2021 8.955 9.184 8.898 9.184 226,661 +0.07(+0.78%)
May 18, 2021 9.148 9.284 9.098 9.112 199,200 -0.05(-0.55%)
May 17, 2021 9.048 9.184 8.927 9.162 229,724 +0.02(+0.23%)
May 14, 2021 8.927 9.155 8.927 9.141 254,300 +0.33(+3.73%)
May 13, 2021 8.598 8.891 8.598 8.812 393,113 +0.24(+2.75%)
May 12, 2021 8.834 8.862 8.520 8.577 327,158 -0.26(-2.99%)
May 11, 2021 8.820 8.898 8.741 8.841 296,239 -0.17(-1.90%)
May 10, 2021 9.370 9.403 8.984 9.012 269,964 -0.36(-3.88%)
May 07, 2021 9.241 9.412 9.220 9.377 304,751 +0.09(+1.00%)
May 06, 2021 9.212 9.298 8.998 9.284 392,711 +0.27(+3.01%)
May 05, 2021 8.920 9.127 8.777 9.012 281,862 +0.12(+1.37%)
May 04, 2021 9.020 9.041 8.798 8.891 453,200 -0.15(-1.66%)
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.