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
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2020 5.694 5.843 5.647 5.728 768,403 -0.05(-0.82%)
Sep 29, 2020 5.802 5.836 5.667 5.775 379,892 -0.07(-1.27%)
Sep 28, 2020 5.660 5.917 5.619 5.850 508,182 +0.26(+4.73%)
Sep 25, 2020 5.383 5.599 5.362 5.586 671,004 +0.16(+2.87%)
Sep 24, 2020 5.579 5.599 5.256 5.430 665,430 -0.09(-1.59%)
Sep 23, 2020 5.749 5.928 5.505 5.518 1,017,507 -0.22(-3.80%)
Sep 22, 2020 5.835 5.967 5.703 5.736 684,305 -0.10(-1.70%)
Sep 21, 2020 5.961 6.033 5.822 5.835 907,691 -0.20(-3.39%)
Sep 18, 2020 6.080 6.080 5.947 6.040 1,690,001 +0.02(+0.33%)
Sep 17, 2020 5.914 6.053 5.908 6.020 559,216 +0.01(+0.22%)
Sep 16, 2020 6.033 6.132 5.954 6.007 989,685 +0.03(+0.44%)
Sep 15, 2020 5.967 6.053 5.921 5.980 584,065 +0.03(+0.56%)
Sep 14, 2020 5.782 5.954 5.571 5.947 843,428 +0.20(+3.45%)
Sep 11, 2020 5.901 5.914 5.716 5.749 588,806 -0.13(-2.25%)
Sep 10, 2020 5.947 6.017 5.881 5.881 686,634 -0.03(-0.45%)
Sep 09, 2020 5.868 5.980 5.829 5.908 506,508 +0.07(+1.13%)
Sep 08, 2020 5.921 5.974 5.842 5.842 694,152 -0.09(-1.45%)
Sep 04, 2020 5.908 6.020 5.766 5.928 388,754 +0.06(+1.01%)
Sep 03, 2020 5.914 6.007 5.822 5.868 623,961 -0.02(-0.34%)
Sep 02, 2020 5.881 5.914 5.795 5.888 405,081 +0.03(+0.56%)
Sep 01, 2020 5.762 5.921 5.756 5.855 621,953 +0.03(+0.45%)
Aug 31, 2020 5.934 5.954 5.723 5.829 749,447 -0.17(-2.76%)
Aug 28, 2020 5.987 5.994 5.848 5.994 289,939 +0.05(+0.89%)
Aug 27, 2020 5.809 6.073 5.809 5.941 708,508 +0.11(+1.93%)
Aug 26, 2020 5.947 5.967 5.815 5.829 351,472 -0.15(-2.54%)
Aug 25, 2020 6.020 6.106 5.855 5.980 308,829 +0.01(+0.22%)
Aug 24, 2020 5.683 5.974 5.657 5.967 1,186,861 +0.28(+4.88%)
Aug 21, 2020 5.789 5.868 5.637 5.690 395,564 -0.13(-2.27%)
Aug 20, 2020 5.782 5.868 5.683 5.822 380,636 -0.04(-0.68%)
Aug 19, 2020 5.848 5.951 5.769 5.862 443,607 +0.01(+0.23%)
Aug 18, 2020 5.875 5.941 5.789 5.848 434,155 -0.07(-1.12%)
Aug 17, 2020 5.895 5.947 5.835 5.914 408,891 -0.01(-0.22%)
Aug 14, 2020 5.756 6.000 5.644 5.928 480,609 +0.10(+1.70%)
Aug 13, 2020 5.855 6.007 5.762 5.829 508,501 -0.10(-1.67%)
Aug 12, 2020 6.053 6.139 5.862 5.928 547,153 -0.05(-0.77%)
Aug 11, 2020 6.212 6.337 5.961 5.974 781,925 -0.07(-1.20%)
Aug 10, 2020 5.901 6.199 5.901 6.047 1,049,592 +0.16(+2.69%)
Aug 07, 2020 5.743 5.895 5.690 5.888 636,928 +0.11(+1.83%)
Aug 06, 2020 5.842 5.934 5.716 5.782 785,838 -0.11(-1.91%)
Aug 05, 2020 5.683 5.908 5.663 5.895 627,833 +0.22(+3.96%)
Aug 04, 2020 5.643 5.749 5.624 5.670 651,737 +0.03(+0.47%)
Aug 03, 2020 5.789 5.789 5.560 5.643 653,185 -0.09(-1.61%)
Jul 31, 2020 5.776 6.000 5.663 5.736 894,938 -0.03(-0.57%)
Jul 30, 2020 5.597 6.014 5.478 5.769 1,650,373 +0.20(+3.68%)
Jul 29, 2020 5.485 5.571 5.432 5.564 820,378 +0.09(+1.57%)
Jul 28, 2020 5.273 5.525 5.273 5.478 528,284 +0.19(+3.50%)
Jul 27, 2020 5.353 5.369 5.154 5.293 594,914 -0.04(-0.74%)
Jul 24, 2020 5.485 5.518 5.326 5.333 689,438 -0.13(-2.42%)
Jul 23, 2020 5.439 5.584 5.425 5.465 532,669 -0.04(-0.72%)
Jul 22, 2020 5.260 5.571 5.247 5.505 741,868 +0.19(+3.48%)
Jul 21, 2020 5.260 5.359 5.194 5.320 535,470 +0.13(+2.55%)
Jul 20, 2020 5.227 5.267 5.075 5.188 518,103 -0.06(-1.13%)
Jul 17, 2020 5.359 5.445 5.201 5.247 394,807 -0.11(-1.98%)
Jul 16, 2020 5.445 5.554 5.306 5.353 602,371 -0.14(-2.53%)
Jul 15, 2020 5.207 5.551 5.174 5.491 1,261,115 +0.42(+8.34%)
Jul 14, 2020 5.082 5.174 4.943 5.069 724,202 +0.04(+0.79%)
Jul 13, 2020 5.055 5.174 4.943 5.029 750,750 -0.07(-1.42%)
Jul 10, 2020 4.857 5.148 4.784 5.102 829,262 +0.24(+4.89%)
Jul 09, 2020 5.095 5.135 4.784 4.864 1,375,733 -0.26(-5.15%)
Jul 08, 2020 5.207 5.207 4.989 5.128 884,558 -0.09(-1.77%)
Jul 07, 2020 5.339 5.373 5.148 5.221 1,444,689 -0.23(-4.24%)
Jul 06, 2020 5.379 5.538 5.300 5.452 870,326 +0.20(+3.77%)
Jul 02, 2020 5.696 5.743 5.227 5.254 1,173,982 -0.23(-4.22%)
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.