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 (%)
Jan 31, 2019 9.586 9.749 9.582 9.749 405,727 +0.16(+1.69%)
Jan 30, 2019 9.596 9.636 9.532 9.586 290,560 -0.01(-0.10%)
Jan 29, 2019 9.591 9.626 9.532 9.596 208,020 +0.02(+0.21%)
Jan 28, 2019 9.542 9.606 9.498 9.577 275,400 +0.02(+0.26%)
Jan 25, 2019 9.469 9.582 9.469 9.552 176,560 +0.08(+0.88%)
Jan 24, 2019 9.414 9.503 9.380 9.469 232,189 +0.05(+0.57%)
Jan 23, 2019 9.360 9.444 9.355 9.414 392,664 +0.07(+0.79%)
Jan 22, 2019 9.444 9.488 9.277 9.341 600,654 -0.12(-1.25%)
Jan 18, 2019 9.562 9.586 9.434 9.459 311,218 -0.10(-1.03%)
Jan 17, 2019 9.596 9.616 9.523 9.557 323,201 +0.00(+0.00%)
Jan 16, 2019 9.537 9.591 9.523 9.557 237,451 +0.01(+0.10%)
Jan 15, 2019 9.518 9.562 9.464 9.547 193,238 +0.04(+0.47%)
Jan 14, 2019 9.523 9.591 9.483 9.503 190,433 -0.04(-0.46%)
Jan 11, 2019 9.473 9.582 9.473 9.547 250,398 +0.04(+0.41%)
Jan 10, 2019 9.532 9.537 9.444 9.508 212,381 -0.00(-0.05%)
Jan 09, 2019 9.434 9.542 9.326 9.513 354,799 +0.11(+1.15%)
Jan 08, 2019 9.331 9.405 9.272 9.405 330,459 +0.07(+0.79%)
Jan 07, 2019 9.223 9.365 9.149 9.331 282,059 +0.15(+1.61%)
Jan 04, 2019 9.065 9.208 9.065 9.183 268,705 +0.16(+1.80%)
Jan 03, 2019 8.997 9.134 8.982 9.021 266,374 -0.00(-0.05%)
Jan 02, 2019 8.957 9.056 8.883 9.026 289,177 +0.04(+0.44%)
Dec 31, 2018 9.070 9.070 8.883 8.987 283,148 -0.07(-0.81%)
Dec 28, 2018 9.085 9.159 9.001 9.060 368,377 +0.05(+0.60%)
Dec 27, 2018 8.938 9.006 8.775 9.006 563,424 -0.06(-0.70%)
Dec 26, 2018 8.686 9.075 8.672 9.070 791,266 +0.40(+4.60%)
Dec 24, 2018 8.801 8.811 8.556 8.672 400,900 -0.10(-1.15%)
Dec 21, 2018 8.811 8.984 8.763 8.772 548,896 -0.04(-0.49%)
Dec 20, 2018 9.090 9.090 8.787 8.816 660,222 -0.23(-2.55%)
Dec 19, 2018 9.186 9.222 9.017 9.046 321,425 -0.12(-1.26%)
Dec 18, 2018 9.080 9.286 9.075 9.162 460,748 +0.14(+1.54%)
Dec 17, 2018 9.368 9.411 9.008 9.022 566,322 -0.35(-3.69%)
Dec 14, 2018 9.330 9.450 9.318 9.368 400,900 +0.00(+0.00%)
Dec 13, 2018 9.383 9.426 9.349 9.368 324,442 +0.01(+0.10%)
Dec 12, 2018 9.431 9.459 9.354 9.359 547,376 -0.01(-0.10%)
Dec 11, 2018 9.435 9.450 9.363 9.368 387,210 -0.01(-0.10%)
Dec 10, 2018 9.368 9.404 9.286 9.378 241,693 +0.01(+0.10%)
Dec 07, 2018 9.402 9.455 9.363 9.368 461,472 -0.02(-0.26%)
Dec 06, 2018 9.368 9.435 9.286 9.392 495,334 +0.01(+0.10%)
Dec 04, 2018 9.517 9.560 9.363 9.383 287,665 -0.13(-1.36%)
Dec 03, 2018 9.512 9.546 9.431 9.512 228,319 +0.04(+0.46%)
Nov 30, 2018 9.527 9.560 9.392 9.469 518,297 -0.08(-0.81%)
Nov 29, 2018 9.541 9.599 9.517 9.546 210,349 -0.03(-0.35%)
Nov 28, 2018 9.474 9.628 9.459 9.580 317,814 +0.11(+1.12%)
Nov 27, 2018 9.493 9.522 9.464 9.474 200,314 -0.04(-0.45%)
Nov 26, 2018 9.507 9.560 9.469 9.517 252,350 +0.04(+0.46%)
Nov 23, 2018 9.459 9.522 9.445 9.474 98,872 -0.01(-0.15%)
Nov 21, 2018 9.488 9.488 9.488 0 +0.08(+0.82%)
Nov 20, 2018 9.387 9.455 9.295 9.411 415,649 +0.00(+0.05%)
Nov 19, 2018 9.483 9.565 9.397 9.407 386,579 -0.06(-0.66%)
Nov 16, 2018 9.493 9.551 9.435 9.469 354,690 -0.07(-0.71%)
Nov 15, 2018 9.594 9.599 9.481 9.536 315,195 -0.09(-0.95%)
Nov 14, 2018 9.680 9.724 9.623 9.628 394,152 -0.03(-0.30%)
Nov 13, 2018 9.671 9.752 9.637 9.656 511,339 +0.02(+0.20%)
Nov 12, 2018 9.604 9.709 9.560 9.637 555,109 +0.02(+0.20%)
Nov 09, 2018 9.570 9.829 9.570 9.618 1,468,094 +0.06(+0.65%)
Nov 08, 2018 9.570 9.738 9.551 9.556 831,616 +0.00(+0.00%)
Nov 07, 2018 9.560 9.623 9.517 9.556 572,036 +0.01(+0.15%)
Nov 06, 2018 9.743 9.743 9.488 9.541 403,127 -0.06(-0.60%)
Nov 05, 2018 9.599 9.656 9.536 9.599 554,087 +0.07(+0.76%)
Nov 02, 2018 9.507 9.580 9.455 9.527 234,170 +0.03(+0.35%)
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.