Tpg Re Finance Trust Inc (NY: TRTX )

11.20 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 11.09 11.20 10.81 11.20 276,100 +0.01(+0.09%)
Jan 21, 2021 11.25 11.32 11.07 11.19 340,598 -0.04(-0.36%)
Jan 20, 2021 10.85 11.34 10.73 11.23 501,315 +0.58(+5.45%)
Jan 19, 2021 10.65 10.74 10.46 10.65 364,720 +0.10(+0.95%)
Jan 15, 2021 10.54 10.70 10.47 10.55 311,200 -0.13(-1.22%)
Jan 14, 2021 10.66 10.73 10.54 10.68 273,495 +0.09(+0.85%)
Jan 13, 2021 10.68 10.79 10.53 10.59 234,122 -0.09(-0.84%)
Jan 12, 2021 10.48 10.71 10.44 10.68 348,494 +0.16(+1.52%)
Jan 11, 2021 10.36 10.71 10.26 10.52 362,650 +0.02(+0.19%)
Jan 08, 2021 10.54 10.56 10.26 10.50 308,000 -0.07(-0.66%)
Jan 07, 2021 10.76 10.80 10.52 10.57 310,132 -0.12(-1.12%)
Jan 06, 2021 10.46 10.85 10.40 10.69 349,518 +0.46(+4.50%)
Jan 05, 2021 10.29 10.38 10.04 10.23 248,676 -0.07(-0.68%)
Jan 04, 2021 10.73 10.75 10.23 10.30 460,251 -0.32(-3.01%)
Dec 31, 2020 10.62 10.62 10.62 368,997 +0.10(+0.95%)
Dec 30, 2020 10.59 10.89 10.50 10.52 368,997 -0.05(-0.47%)
Dec 29, 2020 10.66 10.70 10.40 10.57 355,232 -0.18(-1.67%)
Dec 28, 2020 10.78 10.96 10.69 10.75 580,803 +0.07(+0.66%)
Dec 24, 2020 10.73 10.76 10.42 10.68 448,400 -0.35(-3.17%)
Dec 23, 2020 10.73 11.13 10.65 11.03 533,425 +0.27(+2.51%)
Dec 22, 2020 10.74 11.07 10.60 10.76 543,804 +0.05(+0.47%)
Dec 21, 2020 10.65 10.85 10.45 10.71 620,604 -0.09(-0.83%)
Dec 18, 2020 11.10 11.34 10.78 10.80 766,600 -0.25(-2.26%)
Dec 17, 2020 10.86 11.05 10.80 11.05 307,085 +0.22(+2.03%)
Dec 16, 2020 10.99 11.01 10.77 10.83 392,790 -0.09(-0.82%)
Dec 15, 2020 10.94 11.05 10.71 10.92 342,088 +0.10(+0.92%)
Dec 14, 2020 10.88 11.02 10.79 10.82 457,148 +0.10(+0.93%)
Dec 11, 2020 10.65 10.79 10.65 10.72 583,700 -0.05(-0.46%)
Dec 10, 2020 10.65 10.82 10.63 10.77 228,009 -0.03(-0.28%)
Dec 09, 2020 11.02 11.15 10.70 10.80 351,473 -0.10(-0.92%)
Dec 08, 2020 10.53 10.96 10.53 10.90 355,371 +0.25(+2.35%)
Dec 07, 2020 10.94 10.99 10.57 10.65 425,240 -0.35(-3.18%)
Dec 04, 2020 10.56 11.24 10.56 11.00 484,400 +0.55(+5.26%)
Dec 03, 2020 10.48 10.68 10.35 10.45 472,889 +0.00(+0.00%)
Dec 02, 2020 10.36 10.60 10.31 10.45 515,220 +0.08(+0.77%)
Dec 01, 2020 10.53 10.66 10.37 10.37 459,928 +0.00(+0.00%)
Nov 30, 2020 10.74 10.75 10.33 10.37 679,957 -0.44(-4.07%)
Nov 27, 2020 10.66 10.90 10.55 10.81 469,300 +0.06(+0.56%)
Nov 25, 2020 11.01 11.01 10.61 10.75 1,198,800 -0.25(-2.27%)
Nov 24, 2020 10.29 11.02 10.28 11.00 1,733,893 +0.82(+8.06%)
Nov 23, 2020 9.980 10.22 9.960 10.18 941,277 +0.31(+3.14%)
Nov 20, 2020 9.970 10.24 9.840 9.870 837,700 +0.26(+2.71%)
Nov 19, 2020 9.580 9.690 9.230 9.610 294,357 -0.02(-0.21%)
Nov 18, 2020 9.680 9.970 9.630 9.630 1,133,306 +0.01(+0.10%)
Nov 17, 2020 9.500 9.765 9.430 9.620 601,608 +0.04(+0.42%)
Nov 16, 2020 9.310 9.690 9.280 9.580 1,198,301 +0.46(+5.04%)
Nov 13, 2020 8.920 9.180 8.920 9.120 722,600 +0.33(+3.75%)
Nov 12, 2020 8.880 9.040 8.660 8.790 430,679 -0.29(-3.19%)
Nov 11, 2020 9.260 9.300 8.820 9.080 609,571 -0.17(-1.84%)
Nov 10, 2020 8.800 9.480 8.750 9.250 2,116,443 +0.52(+5.96%)
Nov 09, 2020 8.440 8.980 8.375 8.730 3,273,655 +0.80(+10.09%)
Nov 06, 2020 8.340 8.340 7.930 7.930 222,400 -0.39(-4.69%)
Nov 05, 2020 8.270 8.700 8.242 8.320 263,603 +0.21(+2.59%)
Nov 04, 2020 8.170 8.240 7.860 8.110 187,568 -0.16(-1.93%)
Nov 03, 2020 8.120 8.320 8.060 8.270 323,559 +0.35(+4.42%)
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.