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 )

8.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Dec 01, 2020 6.930 7.016 6.825 6.825 698,819 +0.00(+0.00%)
Nov 30, 2020 7.069 7.075 6.799 6.825 1,033,133 -0.29(-4.07%)
Nov 27, 2020 7.016 7.174 6.944 7.115 713,059 +0.04(+0.56%)
Nov 25, 2020 7.246 7.246 6.983 7.075 1,821,468 -0.16(-2.27%)
Nov 24, 2020 6.772 7.253 6.766 7.240 2,634,494 +0.54(+8.05%)
Nov 23, 2020 6.568 6.726 6.555 6.700 1,430,185 +0.20(+3.14%)
Nov 20, 2020 6.562 6.739 6.476 6.496 1,272,809 +0.17(+2.71%)
Nov 19, 2020 6.305 6.377 6.075 6.325 447,248 -0.01(-0.21%)
Nov 18, 2020 6.371 6.562 6.338 6.338 1,721,956 +0.01(+0.10%)
Nov 17, 2020 6.252 6.427 6.206 6.331 914,089 +0.03(+0.42%)
Nov 16, 2020 6.127 6.377 6.108 6.305 1,820,710 +0.30(+5.04%)
Nov 13, 2020 5.871 6.042 5.871 6.002 1,097,925 +0.22(+3.75%)
Nov 12, 2020 5.844 5.950 5.700 5.785 654,378 -0.19(-3.19%)
Nov 11, 2020 6.094 6.121 5.805 5.976 926,188 -0.11(-1.84%)
Nov 10, 2020 5.792 6.239 5.759 6.088 3,215,744 +0.34(+5.96%)
Nov 09, 2020 5.555 5.910 5.512 5.746 4,974,024 +0.53(+10.09%)
Nov 06, 2020 5.489 5.489 5.219 5.219 337,916 -0.26(-4.69%)
Nov 05, 2020 5.443 5.726 5.424 5.476 400,521 +0.14(+2.59%)
Nov 04, 2020 5.377 5.423 5.173 5.338 284,992 -0.11(-1.93%)
Nov 03, 2020 5.344 5.476 5.305 5.443 491,618 +0.23(+4.42%)
Nov 02, 2020 5.226 5.328 5.153 5.213 763,234 +0.07(+1.28%)
Oct 30, 2020 5.193 5.245 5.055 5.147 422,851 -0.05(-1.01%)
Oct 29, 2020 5.068 5.232 4.982 5.199 399,396 +0.11(+2.20%)
Oct 28, 2020 5.147 5.193 5.041 5.088 516,664 -0.16(-3.13%)
Oct 27, 2020 5.206 5.377 5.193 5.252 327,224 +0.02(+0.38%)
Oct 26, 2020 5.272 5.305 5.140 5.232 535,522 -0.14(-2.69%)
Oct 23, 2020 5.338 5.489 5.308 5.377 304,185 +0.09(+1.74%)
Oct 22, 2020 5.272 5.364 5.239 5.285 273,206 +0.01(+0.12%)
Oct 21, 2020 5.324 5.357 5.166 5.278 543,011 -0.05(-0.87%)
Oct 20, 2020 5.403 5.496 5.305 5.324 365,000 -0.01(-0.12%)
Oct 19, 2020 5.542 5.588 5.331 5.331 520,562 -0.19(-3.46%)
Oct 16, 2020 5.575 5.647 5.476 5.522 406,594 -0.09(-1.64%)
Oct 15, 2020 5.509 5.640 5.469 5.614 339,764 +0.05(+0.95%)
Oct 14, 2020 5.627 5.700 5.561 5.561 240,537 -0.04(-0.71%)
Oct 13, 2020 5.660 5.693 5.561 5.601 349,367 -0.10(-1.73%)
Oct 12, 2020 5.660 5.739 5.607 5.700 316,338 +0.03(+0.58%)
Oct 09, 2020 5.950 5.950 5.660 5.667 260,730 -0.20(-3.48%)
Oct 08, 2020 5.713 5.884 5.696 5.871 309,054 +0.20(+3.48%)
Oct 07, 2020 5.792 5.792 5.561 5.673 388,645 -0.01(-0.23%)
Oct 06, 2020 5.831 6.015 5.673 5.686 485,738 -0.08(-1.37%)
Oct 05, 2020 5.739 5.811 5.683 5.765 721,341 +0.05(+0.81%)
Oct 02, 2020 5.476 5.739 5.444 5.719 423,915 +0.12(+2.12%)
Oct 01, 2020 5.660 5.660 5.443 5.601 518,254 +0.03(+0.59%)
Sep 30, 2020 5.535 5.680 5.489 5.568 790,462 -0.05(-0.82%)
Sep 29, 2020 5.640 5.673 5.509 5.614 390,798 -0.07(-1.27%)
Sep 28, 2020 5.502 5.752 5.463 5.686 522,771 +0.26(+4.73%)
Sep 25, 2020 5.232 5.443 5.213 5.430 690,268 +0.15(+2.87%)
Sep 24, 2020 5.423 5.443 5.109 5.278 684,533 -0.09(-1.60%)
Sep 23, 2020 5.589 5.762 5.351 5.364 1,046,717 -0.21(-3.80%)
Sep 22, 2020 5.672 5.801 5.544 5.576 703,950 -0.10(-1.70%)
Sep 21, 2020 5.794 5.865 5.659 5.672 933,749 -0.20(-3.39%)
Sep 18, 2020 5.910 5.910 5.781 5.871 1,738,518 +0.02(+0.33%)
Sep 17, 2020 5.749 5.884 5.743 5.852 575,270 +0.01(+0.22%)
Sep 16, 2020 5.865 5.961 5.788 5.839 1,018,097 +0.03(+0.44%)
Sep 15, 2020 5.801 5.884 5.756 5.814 600,833 +0.03(+0.56%)
Sep 14, 2020 5.621 5.788 5.415 5.781 867,641 +0.19(+3.45%)
Sep 11, 2020 5.737 5.749 5.557 5.589 605,710 -0.13(-2.25%)
Sep 10, 2020 5.781 5.849 5.717 5.717 706,346 -0.03(-0.45%)
Sep 09, 2020 5.704 5.814 5.666 5.743 521,049 +0.06(+1.13%)
Sep 08, 2020 5.756 5.807 5.679 5.679 714,079 -0.08(-1.45%)
Sep 04, 2020 5.743 5.852 5.605 5.762 399,915 +0.06(+1.01%)
Sep 03, 2020 5.749 5.839 5.659 5.704 641,874 -0.02(-0.34%)
Sep 02, 2020 5.717 5.749 5.634 5.724 416,710 +0.03(+0.56%)
Sep 01, 2020 5.602 5.756 5.595 5.692 639,808 +0.03(+0.45%)
Aug 31, 2020 5.769 5.788 5.563 5.666 770,963 -0.16(-2.76%)
Aug 28, 2020 5.820 5.826 5.685 5.826 298,262 +0.05(+0.89%)
Aug 27, 2020 5.647 5.904 5.647 5.775 728,848 +0.11(+1.93%)
Aug 26, 2020 5.781 5.801 5.653 5.666 361,562 -0.15(-2.54%)
Aug 25, 2020 5.852 5.936 5.692 5.814 317,695 +0.01(+0.22%)
Aug 24, 2020 5.525 5.807 5.499 5.801 1,220,933 +0.27(+4.88%)
Aug 21, 2020 5.627 5.704 5.480 5.531 406,920 -0.13(-2.27%)
Aug 20, 2020 5.621 5.704 5.525 5.659 391,563 -0.04(-0.68%)
Aug 19, 2020 5.685 5.785 5.608 5.698 456,342 +0.01(+0.23%)
Aug 18, 2020 5.711 5.775 5.627 5.685 446,619 -0.06(-1.12%)
Aug 17, 2020 5.730 5.781 5.672 5.749 420,630 -0.01(-0.22%)
Aug 14, 2020 5.595 5.833 5.487 5.762 494,406 +0.10(+1.70%)
Aug 13, 2020 5.692 5.839 5.602 5.666 523,099 -0.10(-1.67%)
Aug 12, 2020 5.884 5.968 5.698 5.762 562,860 -0.04(-0.77%)
Aug 11, 2020 6.038 6.160 5.794 5.807 804,372 -0.07(-1.20%)
Aug 10, 2020 5.737 6.026 5.737 5.878 1,079,724 +0.15(+2.69%)
Aug 07, 2020 5.582 5.730 5.531 5.724 655,213 +0.10(+1.83%)
Aug 06, 2020 5.679 5.769 5.557 5.621 808,398 -0.11(-1.91%)
Aug 05, 2020 5.525 5.743 5.505 5.730 645,857 +0.22(+3.96%)
Aug 04, 2020 5.486 5.589 5.467 5.512 670,447 +0.03(+0.47%)
Aug 03, 2020 5.627 5.627 5.405 5.486 671,937 -0.09(-1.61%)
Jul 31, 2020 5.614 5.833 5.505 5.576 920,630 -0.03(-0.57%)
Jul 30, 2020 5.441 5.846 5.325 5.608 1,697,753 +0.20(+3.68%)
Jul 29, 2020 5.332 5.415 5.280 5.409 843,930 +0.08(+1.57%)
Jul 28, 2020 5.126 5.370 5.126 5.325 543,450 +0.18(+3.50%)
Jul 27, 2020 5.203 5.219 5.011 5.146 611,993 -0.04(-0.74%)
Jul 24, 2020 5.332 5.364 5.178 5.184 709,230 -0.13(-2.42%)
Jul 23, 2020 5.287 5.428 5.274 5.313 547,961 -0.04(-0.72%)
Jul 22, 2020 5.113 5.415 5.101 5.351 763,165 +0.18(+3.48%)
Jul 21, 2020 5.113 5.210 5.049 5.171 550,843 +0.13(+2.55%)
Jul 20, 2020 5.081 5.120 4.934 5.043 532,976 -0.06(-1.13%)
Jul 17, 2020 5.210 5.293 5.056 5.101 406,142 -0.10(-1.98%)
Jul 16, 2020 5.293 5.399 5.158 5.203 619,664 -0.13(-2.53%)
Jul 15, 2020 5.062 5.396 5.030 5.338 1,297,319 +0.41(+8.34%)
Jul 14, 2020 4.940 5.030 4.805 4.927 744,992 +0.04(+0.79%)
Jul 13, 2020 4.914 5.030 4.805 4.889 772,303 -0.07(-1.42%)
Jul 10, 2020 4.722 5.004 4.651 4.959 853,069 +0.23(+4.89%)
Jul 09, 2020 4.953 4.991 4.651 4.728 1,415,228 -0.26(-5.15%)
Jul 08, 2020 5.062 5.062 4.850 4.985 909,952 -0.09(-1.77%)
Jul 07, 2020 5.190 5.223 5.004 5.075 1,486,163 -0.22(-4.24%)
Jul 06, 2020 5.229 5.383 5.152 5.300 895,312 +0.19(+3.77%)
Jul 02, 2020 5.537 5.582 5.081 5.107 1,207,684 -0.22(-4.22%)
Jul 01, 2020 5.480 5.685 5.245 5.332 1,078,918 -0.19(-3.49%)
Jun 30, 2020 5.377 5.550 5.345 5.525 1,037,570 +0.06(+1.06%)
Jun 29, 2020 5.357 5.492 5.229 5.467 1,081,790 +0.10(+1.79%)
Jun 26, 2020 5.505 5.539 5.271 5.370 2,991,191 -0.22(-3.91%)
Jun 25, 2020 5.338 5.640 5.306 5.589 2,386,071 +0.10(+1.75%)
Jun 24, 2020 5.524 5.524 5.310 5.492 2,555,015 -0.16(-2.78%)
Jun 23, 2020 5.405 5.681 5.260 5.649 2,020,170 +0.28(+5.14%)
Jun 22, 2020 5.335 5.379 5.128 5.373 2,592,585 -0.04(-0.70%)
Jun 19, 2020 5.568 5.662 5.266 5.411 2,528,584 -0.06(-1.15%)
Jun 18, 2020 5.354 5.700 5.234 5.474 2,880,604 -0.04(-0.68%)
Jun 17, 2020 5.656 5.681 5.405 5.511 1,392,980 -0.14(-2.55%)
Jun 16, 2020 5.932 5.951 5.480 5.656 9,382,524 +0.09(+1.58%)
Jun 15, 2020 5.028 5.643 4.928 5.568 1,721,415 +0.18(+3.26%)
Jun 12, 2020 5.492 5.699 5.047 5.392 1,858,522 +0.28(+5.40%)
Jun 11, 2020 4.967 5.468 4.770 5.116 2,953,020 -0.45(-8.04%)
Jun 10, 2020 5.825 5.873 5.187 5.563 2,131,871 -0.11(-1.89%)
Jun 09, 2020 6.362 6.368 5.670 5.670 4,002,397 -0.72(-11.29%)
Jun 08, 2020 6.117 6.588 6.112 6.392 3,470,043 +0.65(+11.32%)
Jun 05, 2020 5.736 6.222 5.700 5.742 2,651,260 +0.37(+6.88%)
Jun 04, 2020 5.414 5.599 5.229 5.372 3,155,865 +0.09(+1.69%)
Jun 03, 2020 4.824 5.468 4.746 5.283 2,758,485 +0.58(+12.29%)
Jun 02, 2020 4.847 4.883 4.686 4.704 1,414,773 -0.03(-0.63%)
Jun 01, 2020 4.436 4.898 4.365 4.734 1,698,730 +0.32(+7.15%)
May 29, 2020 4.424 4.531 4.269 4.418 2,506,018 -0.06(-1.33%)
May 28, 2020 4.591 4.755 4.442 4.478 2,545,233 -0.05(-1.18%)
May 27, 2020 4.609 4.692 4.276 4.531 1,650,575 +0.06(+1.33%)
May 26, 2020 4.412 4.546 4.335 4.472 1,111,010 +0.21(+5.04%)
May 22, 2020 4.114 4.269 4.037 4.257 5,364,073 +0.14(+3.33%)
May 21, 2020 4.227 4.263 4.043 4.120 1,160,223 -0.10(-2.40%)
May 20, 2020 4.096 4.323 4.060 4.221 1,485,321 +0.23(+5.83%)
May 19, 2020 3.995 4.144 3.804 3.989 1,370,757 -0.04(-0.89%)
May 18, 2020 3.834 4.084 3.736 4.025 3,719,369 +0.37(+10.11%)
May 15, 2020 3.667 3.721 3.470 3.655 1,431,459 -0.01(-0.33%)
May 14, 2020 3.339 3.673 3.065 3.667 3,140,730 +0.16(+4.59%)
May 13, 2020 3.929 3.965 3.428 3.506 3,787,500 -0.51(-12.63%)
May 12, 2020 4.293 4.394 3.876 4.013 3,577,658 -0.36(-8.31%)
May 11, 2020 4.365 4.442 4.281 4.376 2,270,381 -0.07(-1.61%)
May 08, 2020 4.323 4.468 4.233 4.448 1,623,830 +0.17(+3.90%)
May 07, 2020 4.186 4.436 4.162 4.281 1,287,251 +0.13(+3.01%)
May 06, 2020 4.281 4.621 4.114 4.156 2,311,732 -0.11(-2.65%)
May 05, 2020 4.537 4.764 4.227 4.269 2,396,927 -0.14(-3.24%)
May 04, 2020 4.370 4.436 4.025 4.412 2,652,238 -0.16(-3.39%)
May 01, 2020 4.466 4.606 4.293 4.567 2,483,879 -0.02(-0.39%)
Apr 30, 2020 4.931 4.931 4.388 4.585 2,792,925 -0.30(-6.10%)
Apr 29, 2020 4.561 5.020 4.442 4.883 3,803,321 +0.57(+13.28%)
Apr 28, 2020 4.054 4.585 4.037 4.311 4,508,556 +0.44(+11.40%)
Apr 27, 2020 3.643 3.971 3.637 3.870 5,803,490 +0.23(+6.39%)
Apr 24, 2020 3.607 3.667 3.416 3.637 2,116,748 +0.01(+0.33%)
Apr 23, 2020 3.577 3.888 3.524 3.625 2,447,346 -0.01(-0.16%)
Apr 22, 2020 3.768 3.798 3.464 3.631 2,141,696 -0.07(-1.77%)
Apr 21, 2020 3.572 3.756 3.548 3.697 4,089,482 -0.07(-1.74%)
Apr 20, 2020 3.732 3.935 3.524 3.762 3,814,759 -0.27(-6.66%)
Apr 17, 2020 3.882 4.102 3.822 4.031 3,412,189 +0.30(+8.16%)
Apr 16, 2020 3.762 3.876 3.583 3.727 3,132,383 -0.07(-1.73%)
Apr 15, 2020 3.762 3.882 3.548 3.792 5,587,395 -0.39(-9.27%)
Apr 14, 2020 4.239 4.412 3.947 4.180 5,079,054 +0.13(+3.09%)
Apr 13, 2020 4.359 4.359 3.500 4.054 6,936,697 +0.15(+3.82%)
Apr 09, 2020 3.267 4.144 3.267 3.905 13,900,501 +0.94(+31.53%)
Apr 08, 2020 2.594 3.428 2.582 2.969 13,842,324 +0.54(+22.06%)
Apr 07, 2020 1.860 2.606 1.860 2.433 13,916,191 +0.74(+43.66%)
Apr 06, 2020 1.848 2.462 1.675 1.693 12,880,566 +0.19(+12.70%)
Apr 03, 2020 2.224 2.236 1.461 1.503 7,153,606 -0.67(-30.96%)
Apr 02, 2020 2.641 2.713 2.155 2.176 3,156,323 -0.32(-12.89%)
Apr 01, 2020 2.981 2.981 2.445 2.498 2,392,169 -0.78(-23.68%)
Mar 31, 2020 2.987 3.393 2.868 3.273 4,435,105 +0.29(+9.80%)
Mar 30, 2020 3.452 3.470 2.683 2.981 3,614,876 -0.55(-15.54%)
Mar 27, 2020 3.774 3.923 3.190 3.530 7,225,892 +0.10(+2.96%)
Mar 26, 2020 2.236 3.983 2.236 3.428 13,202,268 +1.65(+92.95%)
Mar 25, 2020 2.360 2.475 1.693 1.777 7,107,065 -0.46(-20.70%)
Mar 24, 2020 2.699 2.855 2.178 2.241 3,193,243 -0.33(-12.96%)
Mar 23, 2020 3.767 3.778 2.381 2.574 3,889,458 -1.09(-29.73%)
Mar 20, 2020 3.944 4.236 3.647 3.663 2,530,234 -0.24(-6.14%)
Mar 19, 2020 2.840 4.387 2.548 3.903 4,128,034 +1.09(+38.70%)
Mar 18, 2020 4.168 4.168 2.543 2.814 4,659,251 -1.40(-33.25%)
Mar 17, 2020 5.601 5.726 4.158 4.215 3,318,159 -1.32(-23.82%)
Mar 16, 2020 6.810 6.810 5.534 5.534 2,326,582 -1.76(-24.09%)
Mar 13, 2020 7.998 8.129 7.170 7.290 1,803,636 -0.41(-5.34%)
Mar 12, 2020 8.384 8.384 7.607 7.701 1,560,591 -1.01(-11.60%)
Mar 11, 2020 8.905 8.921 8.577 8.712 1,682,988 -0.33(-3.63%)
Mar 10, 2020 9.124 9.178 8.702 9.040 1,716,253 +0.02(+0.23%)
Mar 09, 2020 9.686 9.686 8.967 9.020 2,507,803 -0.91(-9.18%)
Mar 06, 2020 10.04 10.06 9.739 9.931 1,524,589 -0.29(-2.81%)
Mar 05, 2020 10.26 10.28 10.12 10.22 1,012,013 -0.18(-1.75%)
Mar 04, 2020 10.37 10.50 10.22 10.40 1,079,927 +0.14(+1.32%)
Mar 03, 2020 10.44 10.63 10.14 10.26 1,212,846 -0.17(-1.60%)
Mar 02, 2020 10.05 10.45 10.02 10.43 1,310,010 +0.42(+4.16%)
Feb 28, 2020 9.999 10.09 9.713 10.01 2,204,551 -0.12(-1.18%)
Feb 27, 2020 10.39 10.39 10.12 10.13 1,435,418 -0.33(-3.19%)
Feb 26, 2020 10.45 10.62 10.45 10.47 1,174,298 -0.04(-0.40%)
Feb 25, 2020 10.78 10.78 10.43 10.51 1,093,923 -0.29(-2.65%)
Feb 24, 2020 10.80 10.86 10.77 10.80 1,137,172 -0.08(-0.72%)
Feb 21, 2020 10.86 10.88 10.83 10.87 753,850 +0.02(+0.19%)
Feb 20, 2020 10.85 10.88 10.81 10.85 555,953 +0.02(+0.19%)
Feb 19, 2020 11.10 11.10 10.82 10.83 650,002 +0.02(+0.19%)
Feb 18, 2020 10.78 10.85 10.78 10.81 569,527 +0.03(+0.24%)
Feb 14, 2020 10.78 10.81 10.76 10.79 481,519 -0.01(-0.10%)
Feb 13, 2020 10.78 10.82 10.78 10.80 519,523 +0.02(+0.19%)
Feb 12, 2020 10.73 10.80 10.73 10.78 824,366 +0.05(+0.49%)
Feb 11, 2020 10.70 10.74 10.70 10.72 393,009 +0.02(+0.20%)
Feb 10, 2020 10.78 10.79 10.69 10.70 421,000 -0.08(-0.73%)
Feb 07, 2020 10.82 10.85 10.78 10.78 457,722 -0.04(-0.39%)
Feb 06, 2020 10.82 10.89 10.82 10.82 610,710 +0.01(+0.10%)
Feb 05, 2020 10.77 10.85 10.76 10.81 777,254 +0.06(+0.58%)
Feb 04, 2020 10.73 10.85 10.70 10.75 1,194,455 +0.02(+0.15%)
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.