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 )

8.810 -0.030 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Apr 30, 2018 9.156 9.192 9.101 9.110 166,008 -0.00(-0.05%)
Apr 27, 2018 9.147 9.198 9.103 9.115 163,312 -0.03(-0.30%)
Apr 26, 2018 9.119 9.165 9.096 9.142 103,483 +0.05(+0.56%)
Apr 25, 2018 9.138 9.165 9.041 9.092 158,729 -0.05(-0.50%)
Apr 24, 2018 9.165 9.234 9.087 9.138 293,424 +0.03(+0.35%)
Apr 23, 2018 9.101 9.138 9.041 9.106 202,629 +0.05(+0.51%)
Apr 20, 2018 9.239 9.244 9.018 9.060 344,692 -0.21(-2.28%)
Apr 19, 2018 9.276 9.373 9.258 9.271 195,940 -0.02(-0.25%)
Apr 18, 2018 9.368 9.414 9.285 9.294 216,885 -0.03(-0.30%)
Apr 17, 2018 9.428 9.446 9.299 9.322 315,175 -0.02(-0.25%)
Apr 16, 2018 9.253 9.455 9.216 9.345 713,810 +0.26(+2.84%)
Apr 13, 2018 9.119 9.129 9.064 9.087 265,603 -0.01(-0.10%)
Apr 12, 2018 9.147 9.152 9.078 9.096 140,386 -0.01(-0.15%)
Apr 11, 2018 9.110 9.170 9.060 9.110 223,672 -0.00(-0.05%)
Apr 10, 2018 9.165 9.193 9.110 9.115 294,421 +0.00(+0.05%)
Apr 09, 2018 9.207 9.207 9.110 9.110 220,776 -0.04(-0.45%)
Apr 06, 2018 9.147 9.175 9.124 9.152 246,335 -0.01(-0.10%)
Apr 05, 2018 9.161 9.186 9.124 9.161 398,567 +0.02(+0.25%)
Apr 04, 2018 9.138 9.193 9.124 9.138 589,244 -0.02(-0.20%)
Apr 03, 2018 9.115 9.193 9.115 9.156 678,547 +0.06(+0.71%)
Apr 02, 2018 9.193 9.193 9.064 9.092 219,407 -0.06(-0.70%)
Mar 29, 2018 9.156 9.156 9.156 0 +0.01(+0.10%)
Mar 28, 2018 9.032 9.193 8.991 9.147 551,334 +0.10(+1.12%)
Mar 27, 2018 9.131 9.140 8.992 9.046 464,911 -0.01(-0.15%)
Mar 26, 2018 8.996 9.059 8.888 9.059 326,944 +0.16(+1.77%)
Mar 23, 2018 9.055 9.068 8.888 8.902 299,472 -0.11(-1.25%)
Mar 22, 2018 8.947 9.118 8.929 9.014 432,790 +0.01(+0.15%)
Mar 21, 2018 9.005 9.028 8.942 9.001 359,266 -0.04(-0.40%)
Mar 20, 2018 9.131 9.194 9.032 9.037 1,356,096 -0.06(-0.69%)
Mar 19, 2018 8.969 9.149 8.906 9.100 1,128,684 +0.14(+1.61%)
Mar 16, 2018 8.992 9.005 8.902 8.956 3,726,460 -0.04(-0.45%)
Mar 15, 2018 8.992 9.064 8.969 8.996 1,154,348 +0.03(+0.35%)
Mar 14, 2018 8.983 9.082 8.947 8.965 1,319,549 +0.00(+0.05%)
Mar 13, 2018 8.965 8.996 8.902 8.960 751,066 +0.04(+0.45%)
Mar 12, 2018 8.825 9.064 8.825 8.920 587,113 +0.11(+1.28%)
Mar 09, 2018 8.735 8.852 8.708 8.807 663,473 +0.10(+1.14%)
Mar 08, 2018 8.554 8.717 8.478 8.708 872,417 +0.18(+2.17%)
Mar 07, 2018 8.491 8.523 1,189,654 -0.04(-0.47%)
Mar 06, 2018 8.568 8.631 8.509 8.563 1,322,900 +0.01(+0.11%)
Mar 05, 2018 8.455 8.591 8.370 8.554 1,901,926 +0.09(+1.01%)
Mar 02, 2018 8.460 8.633 8.397 8.469 737,687 -0.00(-0.05%)
Mar 01, 2018 8.383 8.563 8.383 8.473 840,580 +0.12(+1.46%)
Feb 28, 2018 8.496 8.609 8.347 8.352 2,258,140 -0.10(-1.17%)
Feb 27, 2018 8.473 8.563 8.419 8.451 639,236 +0.01(+0.11%)
Feb 26, 2018 8.455 8.500 8.424 8.442 189,039 +0.00(+0.00%)
Feb 23, 2018 8.464 8.487 8.392 8.442 199,192 +0.04(+0.43%)
Feb 22, 2018 8.487 8.489 8.334 8.406 255,554 -0.07(-0.80%)
Feb 21, 2018 8.509 8.609 8.460 8.473 342,433 +0.00(+0.05%)
Feb 20, 2018 8.523 8.627 8.469 8.469 150,640 -0.07(-0.79%)
Feb 16, 2018 8.536 8.536 8.536 0 +0.05(+0.64%)
Feb 15, 2018 8.478 8.500 8.388 8.482 446,497 +0.05(+0.53%)
Feb 14, 2018 8.388 8.494 8.383 8.437 171,141 -0.01(-0.16%)
Feb 13, 2018 8.320 8.500 8.320 8.451 299,469 +0.11(+1.35%)
Feb 12, 2018 8.338 8.392 8.257 8.338 99,161 +0.05(+0.54%)
Feb 09, 2018 8.356 8.392 8.212 8.293 144,651 -0.04(-0.43%)
Feb 08, 2018 8.388 8.388 8.275 8.329 140,764 -0.03(-0.32%)
Feb 07, 2018 8.347 8.406 8.338 8.356 169,173 +0.01(+0.11%)
Feb 06, 2018 8.248 8.392 8.216 8.347 178,352 +0.00(+0.05%)
Feb 05, 2018 8.419 8.428 8.289 8.343 103,572 -0.12(-1.39%)
Feb 02, 2018 8.487 8.514 8.437 8.460 50,271 -0.08(-0.90%)
Feb 01, 2018 8.491 8.563 8.473 8.536 167,695 +0.05(+0.64%)
Jan 31, 2018 8.460 8.505 8.406 8.482 882,581 +0.06(+0.70%)
Jan 30, 2018 8.433 8.473 8.429 8.424 129,358 -0.07(-0.80%)
Jan 29, 2018 8.473 8.532 8.469 8.491 138,359 +0.01(+0.11%)
Jan 26, 2018 8.572 8.572 8.478 8.482 97,109 -0.06(-0.74%)
Jan 25, 2018 8.586 8.586 8.536 8.545 144,909 -0.03(-0.32%)
Jan 24, 2018 8.586 8.600 8.563 8.572 210,723 -0.02(-0.21%)
Jan 23, 2018 8.586 8.602 8.568 8.591 312,380 +0.00(+0.05%)
Jan 22, 2018 8.572 8.681 8.518 8.586 491,613 +0.07(+0.79%)
Jan 19, 2018 8.437 8.588 8.428 8.518 93,634 +0.06(+0.69%)
Jan 18, 2018 8.496 8.518 8.451 8.460 46,444 -0.06(-0.69%)
Jan 17, 2018 8.482 8.600 8.482 8.518 66,938 +0.05(+0.53%)
Jan 16, 2018 8.554 8.611 8.464 8.473 51,108 -0.03(-0.37%)
Jan 12, 2018 8.505 8.505 8.505 0 -0.07(-0.84%)
Jan 11, 2018 8.577 8.622 8.559 8.577 48,325 +0.00(+0.00%)
Jan 10, 2018 8.487 8.593 8.482 8.577 55,088 +0.03(+0.37%)
Jan 09, 2018 8.545 8.568 8.488 8.545 78,158 -0.01(-0.11%)
Jan 08, 2018 8.451 8.559 8.451 8.554 57,720 +0.08(+0.96%)
Jan 05, 2018 8.455 8.523 8.446 8.473 30,283 -0.00(-0.05%)
Jan 04, 2018 8.473 8.591 8.449 8.478 139,406 +0.01(+0.11%)
Jan 03, 2018 8.572 8.624 8.455 8.469 85,451 -0.12(-1.36%)
Jan 02, 2018 8.636 8.636 8.577 8.586 111,643 +0.00(+0.00%)
Dec 29, 2017 8.586 8.586 8.586 0 -0.08(-0.88%)
Dec 28, 2017 8.636 8.712 8.622 8.663 76,286 +0.09(+1.00%)
Dec 27, 2017 8.573 8.617 8.570 8.577 45,341 -0.00(-0.05%)
Dec 26, 2017 8.573 8.654 8.568 8.581 50,655 -0.01(-0.15%)
Dec 22, 2017 8.612 8.621 8.566 8.595 57,709 -0.02(-0.21%)
Dec 21, 2017 8.630 8.674 8.595 8.612 77,042 +0.00(+0.00%)
Dec 20, 2017 8.546 8.745 8.545 8.612 91,014 +0.07(+0.78%)
Dec 19, 2017 8.643 8.754 8.533 8.546 76,847 -0.09(-1.07%)
Dec 18, 2017 8.674 8.732 8.608 8.639 85,356 -0.00(-0.05%)
Dec 15, 2017 8.577 8.705 8.555 8.643 620,449 +0.07(+0.77%)
Dec 14, 2017 8.604 8.612 8.550 8.577 64,611 -0.01(-0.15%)
Dec 13, 2017 8.564 8.617 8.528 8.590 100,897 +0.04(+0.47%)
Dec 12, 2017 8.564 8.628 8.533 8.550 66,360 -0.01(-0.10%)
Dec 11, 2017 8.564 8.608 8.542 8.559 96,511 -0.04(-0.41%)
Dec 08, 2017 8.617 8.617 8.533 8.595 101,910 +0.00(+0.00%)
Dec 07, 2017 8.568 8.617 8.515 75,218 +0.00(+0.00%)
Dec 06, 2017 8.577 8.661 8.528 8.542 95,610 -0.04(-0.41%)
Dec 05, 2017 8.533 8.639 8.533 8.577 214,281 +0.08(+0.99%)
Dec 04, 2017 8.502 8.586 8.431 8.493 99,113 +0.04(+0.52%)
Dec 01, 2017 8.467 8.546 8.360 8.449 290,658 -0.03(-0.36%)
Nov 30, 2017 8.657 8.657 8.480 8.480 329,152 -0.12(-1.39%)
Nov 29, 2017 8.564 8.634 8.564 8.599 108,355 +0.00(+0.05%)
Nov 28, 2017 8.537 8.626 8.455 8.595 108,061 +0.04(+0.41%)
Nov 27, 2017 8.599 8.643 8.546 8.559 51,864 -0.04(-0.51%)
Nov 24, 2017 8.634 8.634 8.581 8.604 35,624 -0.01(-0.15%)
Nov 22, 2017 8.665 8.692 8.542 8.617 108,215 -0.04(-0.51%)
Nov 21, 2017 8.657 8.727 8.608 8.661 112,766 +0.04(+0.51%)
Nov 20, 2017 8.559 8.648 8.559 8.617 80,391 +0.08(+0.88%)
Nov 17, 2017 8.528 8.592 8.352 8.542 162,369 -0.01(-0.10%)
Nov 16, 2017 8.573 8.573 8.524 8.550 136,383 -0.03(-0.31%)
Nov 15, 2017 8.612 8.617 8.550 8.577 97,258 -0.01(-0.10%)
Nov 14, 2017 8.537 8.612 8.537 8.586 99,376 +0.00(+0.00%)
Nov 13, 2017 8.475 8.601 8.475 8.586 75,259 +0.07(+0.83%)
Nov 10, 2017 8.515 8.648 8.480 8.515 79,755 -0.02(-0.26%)
Nov 09, 2017 8.528 8.577 8.493 8.537 78,570 -0.03(-0.31%)
Nov 08, 2017 8.511 8.634 8.489 8.564 134,930 +0.04(+0.52%)
Nov 07, 2017 8.471 8.634 8.471 8.520 107,066 -0.02(-0.26%)
Nov 06, 2017 8.564 8.612 8.511 8.542 80,681 -0.05(-0.57%)
Nov 03, 2017 8.574 8.595 8.573 8.590 119,401 -0.04(-0.46%)
Nov 02, 2017 8.593 8.657 8.555 8.630 88,443 +0.01(+0.15%)
Nov 01, 2017 8.604 8.670 8.515 8.617 84,729 -0.01(-0.10%)
Oct 31, 2017 8.524 8.652 8.524 8.626 123,778 +0.12(+1.40%)
Oct 30, 2017 8.537 8.595 8.497 8.506 86,601 -0.03(-0.31%)
Oct 27, 2017 8.471 8.586 8.471 8.533 149,194 +0.07(+0.84%)
Oct 26, 2017 8.630 8.630 8.458 8.462 181,218 -0.14(-1.64%)
Oct 25, 2017 8.528 8.630 8.524 8.604 144,661 +0.03(+0.36%)
Oct 24, 2017 8.511 8.586 8.493 8.573 153,598 +0.06(+0.73%)
Oct 23, 2017 8.511 8.595 8.482 8.511 223,258 -0.03(-0.36%)
Oct 20, 2017 8.595 8.661 8.515 8.542 186,914 -0.04(-0.46%)
Oct 19, 2017 8.612 8.621 8.484 8.581 269,340 -0.08(-0.87%)
Oct 18, 2017 8.710 8.755 8.630 8.657 171,949 -0.05(-0.61%)
Oct 17, 2017 8.789 8.798 8.696 8.710 134,661 -0.08(-0.86%)
Oct 16, 2017 8.785 8.824 8.754 8.785 82,417 +0.00(+0.00%)
Oct 13, 2017 8.763 8.798 8.710 8.785 75,453 +0.01(+0.10%)
Oct 12, 2017 8.771 8.785 8.657 8.776 74,127 -0.00(-0.05%)
Oct 11, 2017 8.785 8.687 8.780 90,075 +0.09(+1.02%)
Oct 10, 2017 8.758 8.829 8.617 8.692 397,299 -0.08(-0.86%)
Oct 09, 2017 8.745 8.785 8.727 8.767 73,727 +0.02(+0.25%)
Oct 06, 2017 8.838 8.871 8.727 8.745 229,287 +0.01(+0.10%)
Oct 05, 2017 8.639 8.774 8.608 8.736 192,119 +0.08(+0.87%)
Oct 04, 2017 8.735 8.735 8.609 8.661 108,919 -0.08(-0.90%)
Oct 03, 2017 8.665 8.739 8.592 8.739 167,423 +0.07(+0.80%)
Oct 02, 2017 8.609 8.691 8.600 8.670 133,203 +0.08(+0.91%)
Sep 29, 2017 8.600 8.663 8.518 8.591 274,547 -0.02(-0.25%)
Sep 28, 2017 8.548 8.678 8.439 8.613 310,019 +0.05(+0.61%)
Sep 27, 2017 8.457 8.589 8.435 8.561 378,924 +0.11(+1.29%)
Sep 26, 2017 8.526 8.565 8.418 8.452 226,697 -0.08(-0.92%)
Sep 25, 2017 8.557 8.609 8.500 8.531 118,899 +0.00(+0.00%)
Sep 22, 2017 8.478 8.578 8.478 8.531 140,164 +0.03(+0.36%)
Sep 21, 2017 8.561 8.657 8.491 8.500 277,923 -0.07(-0.81%)
Sep 20, 2017 8.583 8.621 8.478 8.570 171,786 -0.00(-0.05%)
Sep 19, 2017 8.505 8.648 8.505 8.574 222,887 +0.10(+1.13%)
Sep 18, 2017 8.483 8.596 8.439 8.478 370,918 -0.02(-0.20%)
Sep 15, 2017 8.713 8.744 8.496 8.496 3,750,131 -0.19(-2.15%)
Sep 14, 2017 8.713 8.822 8.587 8.683 314,603 -0.09(-0.99%)
Sep 13, 2017 8.848 8.880 8.735 8.770 415,972 -0.10(-1.08%)
Sep 12, 2017 8.909 8.909 8.830 8.865 326,831 +0.00(+0.00%)
Sep 11, 2017 8.870 8.883 8.796 8.865 229,208 +0.01(+0.10%)
Sep 08, 2017 8.822 8.904 8.813 8.857 188,308 +0.03(+0.34%)
Sep 07, 2017 8.800 8.904 8.774 8.826 185,991 +0.02(+0.20%)
Sep 06, 2017 8.900 8.911 8.739 8.809 349,062 -0.09(-0.98%)
Sep 05, 2017 8.861 8.996 8.760 8.896 492,163 +0.03(+0.39%)
Sep 01, 2017 8.817 8.909 8.783 8.861 361,689 +0.07(+0.79%)
Aug 31, 2017 8.648 8.896 8.639 8.791 541,621 +0.13(+1.45%)
Aug 30, 2017 8.652 8.691 8.618 8.665 201,120 +0.02(+0.20%)
Aug 29, 2017 8.544 8.652 8.544 8.648 127,204 +0.03(+0.35%)
Aug 28, 2017 8.570 8.648 8.539 8.618 296,599 +0.03(+0.41%)
Aug 25, 2017 8.531 8.648 8.522 8.583 288,798 +0.10(+1.23%)
Aug 24, 2017 8.318 8.539 8.318 8.478 342,716 +0.12(+1.40%)
Aug 23, 2017 8.331 8.452 8.331 8.361 356,506 +0.01(+0.10%)
Aug 22, 2017 8.274 8.433 8.244 8.352 583,777 +0.06(+0.68%)
Aug 21, 2017 8.483 8.487 8.131 8.296 437,483 -0.18(-2.15%)
Aug 18, 2017 8.478 8.531 8.444 8.478 398,042 +0.00(+0.05%)
Aug 17, 2017 8.561 8.583 8.439 8.474 475,123 -0.07(-0.86%)
Aug 16, 2017 8.639 8.648 8.518 8.548 223,216 -0.07(-0.81%)
Aug 15, 2017 8.670 8.670 8.552 8.618 383,819 -0.02(-0.20%)
Aug 14, 2017 8.687 8.687 8.558 8.635 278,300 +0.01(+0.10%)
Aug 11, 2017 8.626 8.644 8.604 8.626 144,750 +0.01(+0.10%)
Aug 10, 2017 8.609 8.648 8.561 8.618 418,913 -0.01(-0.10%)
Aug 09, 2017 8.626 8.652 8.583 8.626 296,281 -0.02(-0.20%)
Aug 08, 2017 8.670 8.670 8.539 8.644 260,303 +0.00(+0.05%)
Aug 07, 2017 8.652 8.691 8.544 8.639 525,435 -0.04(-0.50%)
Aug 04, 2017 8.648 8.691 8.587 8.683 371,781 +0.01(+0.15%)
Aug 03, 2017 8.648 8.674 8.648 8.670 517,266 +0.03(+0.30%)
Aug 02, 2017 8.648 8.687 8.539 8.644 390,225 -0.00(-0.05%)
Aug 01, 2017 8.626 8.678 8.626 8.648 245,205 +0.00(+0.00%)
Jul 31, 2017 8.618 8.687 8.583 8.648 374,950 +0.03(+0.35%)
Jul 28, 2017 8.539 8.618 8.539 8.618 499,020 +0.03(+0.35%)
Jul 27, 2017 8.565 8.592 8.561 8.587 483,105 +0.00(+0.05%)
Jul 26, 2017 8.544 8.613 8.483 8.583 2,739,484 +0.07(+0.77%)
Jul 25, 2017 8.557 8.622 8.509 8.518 1,128,126 -0.07(-0.76%)
Jul 24, 2017 8.522 8.587 8.500 8.583 1,687,318 +0.03(+0.41%)
Jul 21, 2017 8.491 8.613 8.452 8.548 1,641,422 +0.04(+0.46%)
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.