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 )

7.200 -0.110 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2021 9.334 9.356 9.127 9.134 342,083 -0.13(-1.35%)
Sep 29, 2021 9.334 9.334 9.164 9.260 310,830 +0.01(+0.16%)
Sep 28, 2021 9.407 9.488 9.208 9.245 476,997 -0.17(-1.80%)
Sep 27, 2021 9.306 9.567 9.306 9.415 398,268 +0.12(+1.25%)
Sep 24, 2021 9.234 9.342 9.234 9.299 313,570 +0.00(+0.00%)
Sep 23, 2021 9.263 9.357 9.240 9.299 240,325 +0.09(+0.94%)
Sep 22, 2021 9.103 9.328 9.103 9.212 256,935 +0.11(+1.19%)
Sep 21, 2021 9.161 9.255 9.060 9.103 387,193 +0.02(+0.24%)
Sep 20, 2021 8.980 9.110 8.897 9.082 457,561 -0.10(-1.10%)
Sep 17, 2021 9.053 9.212 8.973 9.183 1,121,296 +0.12(+1.28%)
Sep 16, 2021 9.139 9.168 9.045 9.067 283,538 -0.04(-0.48%)
Sep 15, 2021 8.872 9.160 8.835 9.110 493,716 +0.33(+3.71%)
Sep 14, 2021 8.857 8.879 8.676 8.785 288,378 +0.01(+0.17%)
Sep 13, 2021 8.712 8.817 8.633 8.770 303,360 +0.14(+1.68%)
Sep 10, 2021 8.843 8.843 8.618 8.625 343,191 -0.18(-2.06%)
Sep 09, 2021 8.814 8.911 8.770 8.806 293,614 -0.03(-0.33%)
Sep 08, 2021 8.944 9.009 8.806 8.835 297,772 -0.17(-1.93%)
Sep 07, 2021 9.118 9.118 8.944 9.009 330,187 -0.09(-0.96%)
Sep 03, 2021 9.132 9.132 8.922 9.096 257,929 -0.04(-0.40%)
Sep 02, 2021 9.147 9.205 9.016 9.132 220,746 +0.01(+0.16%)
Sep 01, 2021 9.176 9.176 8.995 9.118 247,187 -0.01(-0.08%)
Aug 31, 2021 9.096 9.197 9.067 9.125 232,739 +0.01(+0.16%)
Aug 30, 2021 9.255 9.255 9.082 9.110 200,669 -0.14(-1.57%)
Aug 27, 2021 9.067 9.313 9.067 9.255 259,624 +0.20(+2.16%)
Aug 26, 2021 9.147 9.150 9.038 9.060 248,810 -0.09(-1.03%)
Aug 25, 2021 9.125 9.219 8.973 9.154 200,397 +0.03(+0.32%)
Aug 24, 2021 8.908 9.161 8.886 9.125 384,218 +0.25(+2.77%)
Aug 23, 2021 8.922 9.016 8.778 8.879 381,075 +0.02(+0.25%)
Aug 20, 2021 8.690 8.864 8.528 8.857 495,742 +0.18(+2.09%)
Aug 19, 2021 8.879 9.002 8.625 8.676 332,698 -0.30(-3.39%)
Aug 18, 2021 9.082 9.183 8.977 8.980 270,906 -0.12(-1.27%)
Aug 17, 2021 9.089 9.154 8.799 9.096 1,140,930 -0.13(-1.41%)
Aug 16, 2021 9.342 9.371 9.190 9.226 210,256 -0.15(-1.62%)
Aug 13, 2021 9.400 9.400 9.292 9.378 149,869 +0.06(+0.62%)
Aug 12, 2021 9.465 9.465 9.277 9.321 195,473 -0.12(-1.23%)
Aug 11, 2021 9.342 9.451 9.226 9.436 215,466 +0.12(+1.24%)
Aug 10, 2021 9.190 9.375 9.060 9.321 299,394 +0.17(+1.82%)
Aug 09, 2021 9.190 9.299 9.139 9.154 224,748 -0.27(-2.84%)
Aug 06, 2021 9.487 9.596 9.321 9.422 216,407 +0.04(+0.39%)
Aug 05, 2021 9.277 9.480 9.263 9.386 232,080 +0.17(+1.81%)
Aug 04, 2021 9.176 9.400 8.944 9.219 669,210 -0.32(-3.34%)
Aug 03, 2021 9.538 9.610 9.306 9.538 284,814 +0.07(+0.77%)
Aug 02, 2021 9.545 9.755 9.436 9.465 274,320 -0.07(-0.68%)
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%)
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.