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 )

8.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2022 9.423 9.544 9.544 366,520 +0.08(+0.80%)
Jan 28, 2022 9.415 9.468 9.234 9.468 404,682 +0.05(+0.56%)
Jan 27, 2022 9.415 9.574 9.347 9.415 275,339 +0.00(+0.00%)
Jan 26, 2022 9.574 9.710 9.302 9.415 361,807 -0.09(-0.95%)
Jan 25, 2022 9.264 9.528 9.181 9.506 444,503 +0.17(+1.78%)
Jan 24, 2022 9.075 9.362 8.961 9.339 667,195 +0.08(+0.82%)
Jan 21, 2022 9.347 9.445 9.165 9.264 563,120 -0.14(-1.45%)
Jan 20, 2022 9.491 9.687 9.370 9.400 931,741 -0.29(-3.04%)
Jan 19, 2022 9.884 9.884 9.657 9.695 268,757 -0.15(-1.54%)
Jan 18, 2022 10.07 10.12 9.846 9.846 312,316 -0.17(-1.66%)
Jan 14, 2022 10.01 0 +0.11(+1.07%)
Jan 13, 2022 9.808 9.990 9.808 9.907 305,175 +0.10(+1.00%)
Jan 12, 2022 9.793 9.861 9.680 9.808 373,980 +0.00(+0.00%)
Jan 11, 2022 9.801 9.854 9.680 9.808 306,563 +0.07(+0.70%)
Jan 10, 2022 9.612 9.740 9.581 9.740 313,556 +0.13(+1.34%)
Jan 07, 2022 9.566 9.763 9.513 9.612 256,856 +0.13(+1.36%)
Jan 06, 2022 9.385 9.559 9.355 9.483 311,245 +0.20(+2.20%)
Jan 05, 2022 9.460 9.513 9.256 9.279 1,200,235 -0.13(-1.37%)
Jan 04, 2022 9.460 9.612 9.392 9.407 490,458 -0.02(-0.24%)
Jan 03, 2022 9.362 9.581 9.362 9.430 195,712 +0.11(+1.22%)
Dec 31, 2021 9.271 9.332 9.158 9.317 231,130 +0.08(+0.82%)
Dec 30, 2021 9.347 9.476 9.234 9.241 211,263 -0.11(-1.13%)
Dec 29, 2021 9.218 9.355 9.118 9.347 298,036 -0.02(-0.24%)
Dec 28, 2021 9.377 9.589 9.344 9.370 171,533 -0.03(-0.32%)
Dec 27, 2021 9.385 9.415 9.230 9.400 438,669 +0.00(+0.00%)
Dec 23, 2021 9.134 9.518 9.134 9.400 469,717 +0.13(+1.43%)
Dec 22, 2021 9.134 9.304 9.068 9.267 431,767 +0.13(+1.45%)
Dec 21, 2021 8.839 9.142 8.810 9.134 469,059 +0.43(+4.92%)
Dec 20, 2021 8.669 8.710 8.396 8.706 575,080 -0.07(-0.76%)
Dec 17, 2021 8.706 8.854 8.618 8.773 901,998 +0.01(+0.08%)
Dec 16, 2021 8.736 8.854 8.706 8.765 793,246 +0.12(+1.37%)
Dec 15, 2021 8.492 8.662 8.382 8.647 1,494,238 +0.19(+2.27%)
Dec 14, 2021 8.780 8.817 8.433 8.455 762,111 -0.29(-3.29%)
Dec 13, 2021 8.854 8.907 8.633 8.743 601,542 -0.27(-2.95%)
Dec 10, 2021 9.223 9.239 8.950 9.009 383,093 -0.19(-2.08%)
Dec 09, 2021 9.252 9.267 9.149 9.201 132,935 -0.11(-1.19%)
Dec 08, 2021 9.274 9.396 9.238 9.311 133,417 +0.01(+0.16%)
Dec 07, 2021 9.415 9.437 9.245 9.297 150,257 -0.02(-0.24%)
Dec 06, 2021 9.238 9.426 9.153 9.319 182,616 +0.22(+2.43%)
Dec 03, 2021 9.319 9.370 9.038 9.097 239,339 -0.13(-1.44%)
Dec 02, 2021 8.883 9.267 8.847 9.230 254,316 +0.39(+4.42%)
Dec 01, 2021 9.193 9.238 8.824 8.839 362,367 -0.16(-1.80%)
Nov 30, 2021 8.920 9.112 8.891 9.001 456,382 -0.15(-1.61%)
Nov 29, 2021 9.186 9.378 9.112 9.149 509,000 +0.04(+0.49%)
Nov 26, 2021 9.547 9.547 9.053 9.105 425,215 -0.56(-5.80%)
Nov 24, 2021 9.643 9.747 9.629 9.666 193,950 +0.00(+0.00%)
Nov 23, 2021 9.643 9.739 9.636 9.666 249,753 +0.01(+0.08%)
Nov 22, 2021 9.599 9.776 9.518 9.658 331,255 +0.08(+0.85%)
Nov 19, 2021 9.518 9.592 9.429 9.577 354,995 -0.04(-0.46%)
Nov 18, 2021 9.621 9.636 9.584 9.621 251,235 -0.02(-0.23%)
Nov 17, 2021 9.629 9.658 9.570 9.643 255,604 -0.04(-0.38%)
Nov 16, 2021 9.666 9.725 9.621 9.680 226,455 -0.03(-0.30%)
Nov 15, 2021 9.879 9.879 9.666 9.710 140,153 -0.07(-0.75%)
Nov 12, 2021 9.924 9.924 9.784 9.784 111,018 -0.13(-1.27%)
Nov 11, 2021 9.806 9.939 9.799 9.909 169,119 +0.10(+1.05%)
Nov 10, 2021 9.784 9.806 168,450 +0.04(+0.38%)
Nov 09, 2021 9.813 9.831 9.695 9.769 182,576 -0.01(-0.15%)
Nov 08, 2021 9.975 9.975 9.754 9.784 231,084 -0.14(-1.41%)
Nov 05, 2021 9.702 10.06 9.702 9.924 443,977 +0.27(+2.75%)
Nov 04, 2021 9.680 9.695 9.577 9.658 375,125 +0.07(+0.69%)
Nov 03, 2021 9.629 9.754 9.555 9.592 387,824 -0.07(-0.69%)
Nov 02, 2021 9.872 9.872 9.621 9.658 207,699 -0.21(-2.17%)
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.