Tpg Re Finance Trust Inc (NY: TRTX )

8.170 USD +0.140 (+1.74%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 8.110 8.340 8.065 8.170 200,200 +0.14(+1.74%)
Oct 22, 2020 8.010 8.150 7.960 8.030 179,811 +0.01(+0.12%)
Oct 21, 2020 8.090 8.140 7.850 8.020 357,383 -0.07(-0.87%)
Oct 20, 2020 8.210 8.350 8.060 8.090 240,225 -0.01(-0.12%)
Oct 19, 2020 8.420 8.490 8.100 8.100 342,608 -0.29(-3.46%)
Oct 16, 2020 8.470 8.580 8.320 8.390 267,600 -0.14(-1.64%)
Oct 15, 2020 8.370 8.570 8.310 8.530 223,616 +0.08(+0.95%)
Oct 14, 2020 8.550 8.660 8.450 8.450 158,310 -0.06(-0.71%)
Oct 13, 2020 8.600 8.650 8.450 8.510 229,936 -0.15(-1.73%)
Oct 12, 2020 8.600 8.720 8.520 8.660 208,198 +0.05(+0.58%)
Oct 09, 2020 9.040 9.040 8.600 8.610 171,600 -0.31(-3.48%)
Oct 08, 2020 8.680 8.940 8.655 8.920 203,404 +0.30(+3.48%)
Oct 07, 2020 8.800 8.800 8.450 8.620 255,787 -0.02(-0.23%)
Oct 06, 2020 8.860 9.140 8.620 8.640 319,689 -0.12(-1.37%)
Oct 05, 2020 8.720 8.830 8.635 8.760 474,751 +0.07(+0.81%)
Oct 02, 2020 8.320 8.720 8.271 8.690 279,000 +0.18(+2.12%)
Oct 01, 2020 8.600 8.600 8.270 8.510 341,089 +0.05(+0.59%)
Sep 30, 2020 8.410 8.630 8.340 8.460 520,243 -0.07(-0.82%)
Sep 29, 2020 8.570 8.620 8.370 8.530 257,204 -0.11(-1.27%)
Sep 28, 2020 8.360 8.740 8.300 8.640 344,062 +0.39(+4.73%)
Sep 25, 2020 7.950 8.270 7.920 8.250 454,300 +0.23(+2.87%)
Sep 24, 2020 8.240 8.270 7.763 8.020 450,526 -0.33(-3.95%)
Sep 23, 2020 8.700 8.970 8.330 8.350 672,397 -0.33(-3.80%)
Sep 22, 2020 8.830 9.030 8.630 8.680 452,208 -0.15(-1.70%)
Sep 21, 2020 9.020 9.130 8.810 8.830 599,828 -0.31(-3.39%)
Sep 18, 2020 9.200 9.200 9.000 9.140 1,116,800 +0.03(+0.33%)
Sep 17, 2020 8.950 9.160 8.940 9.110 369,546 +0.02(+0.22%)
Sep 16, 2020 9.130 9.280 9.010 9.090 654,012 +0.04(+0.44%)
Sep 15, 2020 9.030 9.160 8.960 9.050 385,967 +0.05(+0.56%)
Sep 14, 2020 8.750 9.010 8.430 9.000 557,361 +0.30(+3.45%)
Sep 11, 2020 8.930 8.950 8.650 8.700 389,100 -0.20(-2.25%)
Sep 10, 2020 9.000 9.104 8.900 8.900 453,747 -0.04(-0.45%)
Sep 09, 2020 8.880 9.050 8.820 8.940 334,715 +0.10(+1.13%)
Sep 08, 2020 8.960 9.040 8.840 8.840 458,715 -0.13(-1.45%)
Sep 04, 2020 8.940 9.110 8.726 8.970 256,900 +0.09(+1.01%)
Sep 03, 2020 8.950 9.090 8.810 8.880 412,331 -0.03(-0.34%)
Sep 02, 2020 8.900 8.950 8.770 8.910 267,689 +0.05(+0.56%)
Sep 01, 2020 8.720 8.960 8.710 8.860 411,004 +0.04(+0.45%)
Aug 31, 2020 8.980 9.010 8.660 8.820 495,256 -0.25(-2.76%)
Aug 28, 2020 9.060 9.070 8.850 9.070 191,600 +0.08(+0.89%)
Aug 27, 2020 8.790 9.190 8.790 8.990 468,202 +0.17(+1.93%)
Aug 26, 2020 9.000 9.030 8.800 8.820 232,263 -0.23(-2.54%)
Aug 25, 2020 9.110 9.240 8.860 9.050 204,083 +0.02(+0.22%)
Aug 24, 2020 8.600 9.040 8.560 9.030 784,311 +0.42(+4.88%)
Aug 21, 2020 8.760 8.880 8.530 8.610 261,400 -0.20(-2.27%)
Aug 20, 2020 8.750 8.880 8.600 8.810 251,535 -0.06(-0.68%)
Aug 19, 2020 8.850 9.005 8.730 8.870 293,148 +0.02(+0.23%)
Aug 18, 2020 8.890 8.990 8.760 8.850 286,902 -0.10(-1.12%)
Aug 17, 2020 8.920 9.000 8.830 8.950 270,207 -0.02(-0.22%)
Aug 14, 2020 8.710 9.080 8.541 8.970 317,600 +0.15(+1.70%)
Aug 13, 2020 8.860 9.090 8.720 8.820 336,032 -0.15(-1.67%)
Aug 12, 2020 9.160 9.290 8.870 8.970 361,574 -0.07(-0.77%)
Aug 11, 2020 9.400 9.590 9.020 9.040 516,718 -0.11(-1.20%)
Aug 10, 2020 8.930 9.380 8.930 9.150 693,600 +0.24(+2.69%)
Aug 07, 2020 8.690 8.920 8.610 8.910 420,900 +0.16(+1.83%)
Aug 06, 2020 8.840 8.980 8.650 8.750 519,304 -0.17(-1.91%)
Aug 05, 2020 8.600 8.940 8.570 8.920 414,890 +0.34(+3.96%)
Aug 04, 2020 8.540 8.700 8.510 8.580 430,686 +0.04(+0.47%)
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.