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 )

8.810 -0.030 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2023 5.417 5.529 5.379 5.529 488,408 +0.11(+2.07%)
Nov 29, 2023 5.230 5.463 5.230 5.417 451,836 +0.24(+4.70%)
Nov 28, 2023 5.145 5.211 5.089 5.173 323,907 -0.01(-0.18%)
Nov 27, 2023 5.230 5.290 5.173 5.183 380,697 -0.08(-1.60%)
Nov 24, 2023 5.230 5.407 5.220 5.267 273,020 +0.04(+0.72%)
Nov 22, 2023 5.314 5.342 5.192 5.230 554,941 -0.06(-1.06%)
Nov 21, 2023 5.323 5.445 5.276 5.286 380,145 -0.07(-1.40%)
Nov 20, 2023 5.473 5.491 5.360 5.360 641,301 -0.09(-1.72%)
Nov 17, 2023 5.520 5.613 5.417 5.454 775,348 +0.01(+0.17%)
Nov 16, 2023 5.641 5.679 5.426 5.445 280,506 -0.23(-4.12%)
Nov 15, 2023 5.622 5.707 5.538 5.679 411,009 +0.08(+1.51%)
Nov 14, 2023 5.417 5.590 5.389 5.594 491,640 +0.42(+8.14%)
Nov 13, 2023 5.155 5.258 5.075 5.173 252,500 +0.01(+0.18%)
Nov 10, 2023 5.220 5.248 5.155 5.164 347,739 -0.04(-0.72%)
Nov 09, 2023 5.276 5.351 5.145 5.201 522,371 -0.06(-1.07%)
Nov 08, 2023 5.173 5.267 5.145 5.258 391,965 +0.06(+1.08%)
Nov 07, 2023 5.192 5.239 5.122 5.201 309,585 -0.01(-0.18%)
Nov 06, 2023 5.117 5.267 5.024 5.211 373,131 +0.09(+1.83%)
Nov 03, 2023 5.155 5.375 5.070 5.117 719,274 +0.05(+0.92%)
Nov 02, 2023 4.949 5.089 4.780 5.070 990,291 +0.14(+2.85%)
Nov 01, 2023 4.649 4.958 4.345 4.930 1,222,524 -0.22(-4.36%)
Oct 31, 2023 5.370 5.417 5.136 5.155 1,069,467 -0.19(-3.50%)
Oct 30, 2023 5.304 5.389 5.173 5.342 277,388 +0.13(+2.51%)
Oct 27, 2023 5.267 5.304 5.183 5.211 345,799 -0.04(-0.71%)
Oct 26, 2023 5.173 5.295 5.173 5.248 304,496 +0.10(+2.00%)
Oct 25, 2023 5.286 5.351 5.108 5.145 460,031 -0.20(-3.68%)
Oct 24, 2023 5.389 5.435 5.201 5.342 558,173 -0.03(-0.52%)
Oct 23, 2023 5.520 5.520 5.351 5.370 766,464 -0.16(-2.88%)
Oct 20, 2023 5.688 5.715 5.520 5.529 563,569 -0.12(-2.15%)
Oct 19, 2023 5.800 5.833 5.632 5.650 453,976 -0.19(-3.21%)
Oct 18, 2023 5.950 5.950 5.828 5.838 302,997 -0.22(-3.55%)
Oct 17, 2023 5.838 6.062 5.838 6.053 423,683 +0.11(+1.89%)
Oct 16, 2023 5.866 5.950 5.805 5.941 311,965 +0.14(+2.42%)
Oct 13, 2023 6.071 6.109 5.791 5.800 305,996 -0.17(-2.82%)
Oct 12, 2023 5.950 6.011 5.884 5.969 321,043 -0.02(-0.31%)
Oct 11, 2023 5.884 5.987 5.884 5.987 189,273 +0.12(+2.07%)
Oct 10, 2023 5.856 5.912 5.810 5.866 254,425 +0.04(+0.64%)
Oct 09, 2023 5.679 5.866 5.622 5.828 352,024 +0.08(+1.47%)
Oct 06, 2023 5.622 5.800 5.576 5.744 363,280 +0.06(+0.99%)
Oct 05, 2023 5.529 5.781 5.482 5.688 386,575 +0.14(+2.53%)
Oct 04, 2023 5.604 5.651 5.426 5.548 640,794 -0.13(-2.31%)
Oct 03, 2023 5.931 5.945 5.594 5.679 530,031 -0.31(-5.16%)
Oct 02, 2023 6.221 6.259 5.922 5.987 367,032 -0.31(-4.90%)
Sep 29, 2023 6.231 6.324 6.174 6.296 393,389 +0.11(+1.82%)
Sep 28, 2023 6.043 6.259 5.987 6.184 315,942 +0.09(+1.54%)
Sep 27, 2023 6.231 6.268 5.997 6.090 721,091 -0.16(-2.54%)
Sep 26, 2023 6.367 6.425 6.249 6.249 588,562 -0.15(-2.40%)
Sep 25, 2023 6.385 6.457 6.367 6.403 271,650 -0.05(-0.70%)
Sep 22, 2023 6.330 6.529 6.294 6.448 254,676 +0.12(+1.85%)
Sep 21, 2023 6.638 6.638 6.321 6.330 297,995 -0.40(-5.91%)
Sep 20, 2023 6.854 6.872 6.701 6.728 234,715 -0.06(-0.93%)
Sep 19, 2023 6.845 6.917 6.755 6.791 316,477 -0.06(-0.92%)
Sep 18, 2023 6.945 6.981 6.836 6.854 305,537 -0.06(-0.91%)
Sep 15, 2023 6.890 7.008 6.850 6.917 829,496 +0.04(+0.52%)
Sep 14, 2023 6.872 6.972 6.854 6.881 305,514 +0.07(+1.06%)
Sep 13, 2023 6.863 6.881 6.728 6.809 306,470 -0.01(-0.13%)
Sep 12, 2023 6.972 6.990 6.791 6.818 494,594 -0.15(-2.20%)
Sep 11, 2023 6.836 6.976 6.800 6.972 465,354 +0.18(+2.66%)
Sep 08, 2023 6.782 6.868 6.755 6.791 209,585 +0.05(+0.67%)
Sep 07, 2023 6.692 6.818 6.674 6.746 405,964 +0.04(+0.54%)
Sep 06, 2023 6.701 6.773 6.647 6.710 492,476 +0.00(+0.00%)
Sep 05, 2023 6.755 6.818 6.656 6.710 547,351 -0.10(-1.46%)
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.