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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023 6.499 6.499 6.277 6.296 570,129 -0.22(-3.42%)
Dec 28, 2023 6.509 6.674 6.499 6.519 541,745 -0.05(-0.74%)
Dec 27, 2023 6.605 6.605 6.511 6.567 413,391 +0.04(+0.57%)
Dec 26, 2023 6.427 6.577 6.408 6.530 445,863 +0.15(+2.35%)
Dec 22, 2023 6.539 6.595 6.371 6.380 372,221 -0.13(-2.01%)
Dec 21, 2023 6.315 6.511 6.282 6.511 627,324 +0.28(+4.50%)
Dec 20, 2023 6.361 6.567 6.226 6.231 721,573 -0.11(-1.77%)
Dec 19, 2023 5.950 6.422 5.950 6.343 982,536 +0.43(+7.28%)
Dec 18, 2023 6.062 6.100 5.912 5.912 766,001 -0.06(-0.94%)
Dec 15, 2023 6.221 6.221 5.941 5.969 1,593,594 -0.24(-3.92%)
Dec 14, 2023 6.277 6.408 6.137 6.212 1,214,555 +0.11(+1.84%)
Dec 13, 2023 5.669 6.146 5.622 6.100 1,025,869 +0.43(+7.59%)
Dec 12, 2023 5.828 5.842 5.660 5.669 601,806 -0.16(-2.73%)
Dec 11, 2023 5.707 5.898 5.669 5.828 728,364 +0.12(+2.13%)
Dec 08, 2023 5.538 5.725 5.435 5.707 527,677 +0.15(+2.69%)
Dec 07, 2023 5.491 5.604 5.398 5.557 748,890 +0.06(+1.02%)
Dec 06, 2023 5.838 5.875 5.454 5.501 702,940 -0.30(-5.16%)
Dec 05, 2023 5.781 5.819 5.716 5.800 463,097 +0.00(+0.00%)
Dec 04, 2023 5.669 5.861 5.641 5.800 451,690 +0.02(+0.32%)
Dec 01, 2023 5.510 5.800 5.389 5.781 577,813 +0.25(+4.57%)
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%)
Sep 01, 2023 6.872 6.927 6.809 6.809 415,915 +0.02(+0.27%)
Aug 31, 2023 6.791 6.827 6.773 6.791 618,290 -0.01(-0.13%)
Aug 30, 2023 6.683 6.814 6.647 6.800 348,386 +0.10(+1.48%)
Aug 29, 2023 6.583 6.728 6.556 6.701 276,717 +0.14(+2.06%)
Aug 28, 2023 6.394 6.583 6.385 6.565 340,477 +0.23(+3.56%)
Aug 25, 2023 6.394 6.466 6.254 6.340 250,505 -0.02(-0.28%)
Aug 24, 2023 6.321 6.502 6.321 6.358 282,897 -0.02(-0.28%)
Aug 23, 2023 6.267 6.403 6.204 6.376 251,769 +0.14(+2.17%)
Aug 22, 2023 6.195 6.263 6.091 6.240 362,098 +0.08(+1.32%)
Aug 21, 2023 5.942 6.159 5.915 6.159 390,559 +0.24(+4.12%)
Aug 18, 2023 5.861 5.969 5.780 5.915 352,373 -0.01(-0.15%)
Aug 17, 2023 6.042 6.114 5.906 5.924 338,463 -0.12(-1.94%)
Aug 16, 2023 6.105 6.142 6.028 6.042 350,280 -0.08(-1.33%)
Aug 15, 2023 6.186 6.186 6.051 6.123 227,670 -0.10(-1.60%)
Aug 14, 2023 6.330 6.330 6.204 6.222 207,366 -0.14(-2.13%)
Aug 11, 2023 6.349 6.385 6.317 6.358 187,973 -0.01(-0.14%)
Aug 10, 2023 6.457 6.511 6.276 6.367 232,111 -0.07(-1.12%)
Aug 09, 2023 6.412 6.538 6.376 6.439 323,364 +0.03(+0.42%)
Aug 08, 2023 6.358 6.421 6.285 6.412 337,733 -0.05(-0.84%)
Aug 07, 2023 6.484 6.592 6.412 6.466 320,289 +0.00(+0.00%)
Aug 04, 2023 6.412 6.547 6.385 6.466 364,289 +0.06(+0.99%)
Aug 03, 2023 6.114 6.457 5.915 6.403 406,046 +0.21(+3.35%)
Aug 02, 2023 6.330 6.619 6.177 6.195 990,648 -0.70(-10.21%)
Aug 01, 2023 6.954 6.954 6.872 6.899 451,231 -0.14(-2.05%)
Jul 31, 2023 7.062 7.143 6.963 7.044 431,668 +0.03(+0.39%)
Jul 28, 2023 6.990 7.068 6.936 7.017 311,364 +0.10(+1.44%)
Jul 27, 2023 6.981 7.062 6.886 6.917 293,754 -0.04(-0.52%)
Jul 26, 2023 6.809 6.999 6.809 6.954 425,831 +0.16(+2.39%)
Jul 25, 2023 6.764 6.836 6.692 6.791 469,784 +0.06(+0.94%)
Jul 24, 2023 6.665 6.773 6.569 6.728 289,122 +0.12(+1.78%)
Jul 21, 2023 6.854 6.854 6.590 6.610 287,284 -0.17(-2.53%)
Jul 20, 2023 6.818 6.836 6.723 6.782 278,628 -0.02(-0.27%)
Jul 19, 2023 6.800 6.890 6.778 6.800 404,832 +0.00(+0.00%)
Jul 18, 2023 6.601 6.827 6.574 6.800 366,113 +0.19(+2.87%)
Jul 17, 2023 6.601 6.701 6.529 6.610 484,880 -0.05(-0.81%)
Jul 14, 2023 6.656 6.696 6.574 6.665 530,243 +0.04(+0.54%)
Jul 13, 2023 6.610 6.701 6.493 6.629 783,641 +0.07(+1.10%)
Jul 12, 2023 6.737 6.746 6.493 6.556 700,062 -0.01(-0.14%)
Jul 11, 2023 6.529 6.619 6.475 6.565 277,000 +0.08(+1.25%)
Jul 10, 2023 6.385 6.520 6.353 6.484 358,304 +0.11(+1.70%)
Jul 07, 2023 6.358 6.484 6.312 6.376 399,750 +0.03(+0.43%)
Jul 06, 2023 6.430 6.430 6.204 6.349 336,907 -0.15(-2.36%)
Jul 05, 2023 6.547 6.565 6.448 6.502 303,621 -0.12(-1.77%)
Jul 03, 2023 6.647 6.737 6.579 6.619 123,034 -0.07(-1.08%)
Jun 30, 2023 6.746 6.782 6.606 6.692 355,409 +0.02(+0.27%)
Jun 29, 2023 6.638 6.723 6.565 6.674 448,943 +0.06(+0.96%)
Jun 28, 2023 6.674 6.692 6.556 6.610 409,072 -0.05(-0.81%)
Jun 27, 2023 6.647 6.746 6.531 6.665 523,129 +0.03(+0.41%)
Jun 26, 2023 6.576 6.777 6.541 6.638 764,104 +0.06(+0.93%)
Jun 23, 2023 6.620 6.699 6.506 6.576 900,515 -0.17(-2.59%)
Jun 22, 2023 6.900 6.900 6.673 6.751 510,311 -0.14(-2.03%)
Jun 21, 2023 6.812 6.948 6.734 6.891 352,064 +0.06(+0.90%)
Jun 20, 2023 6.769 6.847 6.646 6.830 416,146 +0.03(+0.39%)
Jun 16, 2023 6.856 6.856 6.664 6.804 1,509,420 +0.00(+0.00%)
Jun 15, 2023 6.559 6.821 6.506 6.804 460,571 +1.92(+39.18%)
May 08, 2023 4.932 4.958 4.818 4.889 562,219 -0.02(-0.36%)
May 05, 2023 4.880 4.954 4.810 4.906 505,689 +0.15(+3.13%)
May 04, 2023 4.819 4.862 4.495 4.757 967,591 -0.14(-2.86%)
May 03, 2023 5.754 5.754 4.836 4.897 2,102,314 -0.95(-16.29%)
May 02, 2023 6.078 6.078 5.684 5.850 545,878 -0.24(-3.88%)
May 01, 2023 6.218 6.270 6.047 6.087 300,951 -0.15(-2.38%)
Apr 28, 2023 6.069 6.235 6.069 6.235 323,985 +0.17(+2.74%)
Apr 27, 2023 5.947 6.087 5.947 6.069 364,154 +0.17(+2.97%)
Apr 26, 2023 5.920 6.087 5.859 5.894 450,585 -0.10(-1.61%)
Apr 25, 2023 6.174 6.244 5.982 5.990 424,250 -0.23(-3.66%)
Apr 24, 2023 6.305 6.305 6.069 6.218 395,275 -0.23(-3.53%)
Apr 21, 2023 6.506 6.524 6.401 6.445 304,477 -0.06(-0.94%)
Apr 20, 2023 6.533 6.541 6.410 6.506 300,485 -0.08(-1.20%)
Apr 19, 2023 6.261 6.611 6.209 6.585 343,015 +0.26(+4.15%)
Apr 18, 2023 6.384 6.384 6.200 6.323 341,725 -0.07(-1.09%)
Apr 17, 2023 6.183 6.454 6.157 6.393 308,556 +0.21(+3.39%)
Apr 14, 2023 6.288 6.362 6.100 6.183 310,984 -0.07(-1.12%)
Apr 13, 2023 6.235 6.288 6.157 6.253 252,544 +0.03(+0.56%)
Apr 12, 2023 6.314 6.358 6.148 6.218 269,212 +0.02(+0.28%)
Apr 11, 2023 6.375 6.375 6.165 6.200 430,679 -0.15(-2.34%)
Apr 10, 2023 6.349 6.454 6.122 6.349 1,028,123 -0.07(-1.09%)
Apr 06, 2023 6.349 6.464 6.331 6.419 339,709 +0.06(+0.96%)
Apr 05, 2023 6.218 6.393 6.218 6.358 275,668 +0.04(+0.69%)
Apr 04, 2023 6.384 6.410 6.211 6.314 314,657 -0.02(-0.28%)
Apr 03, 2023 6.358 6.454 6.270 6.331 345,851 -0.02(-0.28%)
Mar 31, 2023 6.209 6.349 6.148 6.349 492,976 +0.21(+3.42%)
Mar 30, 2023 6.165 6.200 5.990 6.139 342,815 +0.03(+0.43%)
Mar 29, 2023 6.122 6.157 6.056 6.113 367,064 +0.11(+1.89%)
Mar 28, 2023 5.999 6.122 5.929 5.999 479,649 -0.05(-0.87%)
Mar 27, 2023 6.102 6.187 6.043 6.052 538,171 +0.08(+1.27%)
Mar 24, 2023 5.663 6.001 5.612 5.976 566,106 +0.25(+4.28%)
Mar 23, 2023 5.916 6.024 5.595 5.730 522,319 -0.12(-2.02%)
Mar 22, 2023 6.026 6.102 5.840 5.849 436,743 -0.19(-3.22%)
Mar 21, 2023 6.001 6.238 6.001 6.043 524,667 +0.23(+3.92%)
Mar 20, 2023 5.849 5.916 5.756 5.815 487,449 +0.03(+0.58%)
Mar 17, 2023 6.026 6.043 5.680 5.781 1,412,520 -0.30(-5.00%)
Mar 16, 2023 6.085 6.263 5.976 6.085 1,342,407 -0.09(-1.50%)
Mar 15, 2023 6.347 6.407 5.984 6.178 580,675 -0.35(-5.43%)
Mar 14, 2023 6.804 6.956 6.483 6.533 601,157 -0.01(-0.13%)
Mar 13, 2023 6.466 6.626 6.111 6.542 783,776 -0.16(-2.40%)
Mar 10, 2023 7.057 7.095 6.508 6.702 484,646 -0.40(-5.60%)
Mar 09, 2023 7.328 7.395 7.091 7.100 876,669 -0.22(-3.00%)
Mar 08, 2023 7.353 7.375 7.150 7.319 447,513 -0.03(-0.35%)
Mar 07, 2023 7.345 7.446 7.264 7.345 441,930 +0.01(+0.12%)
Mar 06, 2023 7.252 7.412 7.201 7.336 505,298 +0.10(+1.40%)
Mar 03, 2023 7.007 7.269 6.990 7.235 444,359 +0.28(+4.01%)
Mar 02, 2023 6.905 7.002 6.838 6.956 337,334 -0.02(-0.24%)
Mar 01, 2023 7.108 7.159 6.914 6.973 315,507 -0.20(-2.83%)
Feb 28, 2023 7.235 7.322 7.117 7.176 311,896 -0.06(-0.82%)
Feb 27, 2023 7.438 7.488 7.201 7.235 276,706 -0.10(-1.38%)
Feb 24, 2023 7.404 7.412 7.277 7.336 304,240 -0.16(-2.14%)
Feb 23, 2023 7.607 7.691 7.412 7.497 413,809 -0.04(-0.56%)
Feb 22, 2023 7.032 7.800 6.956 7.539 1,585,304 +1.05(+16.15%)
Feb 21, 2023 6.719 6.736 6.491 6.491 417,013 -0.31(-4.60%)
Feb 17, 2023 6.922 6.922 6.711 6.804 456,919 -0.09(-1.35%)
Feb 16, 2023 6.812 6.969 6.804 6.897 190,523 -0.05(-0.73%)
Feb 15, 2023 6.846 6.981 6.829 6.948 208,251 +0.01(+0.12%)
Feb 14, 2023 6.981 7.040 6.888 6.939 166,094 -0.04(-0.61%)
Feb 13, 2023 6.905 7.015 6.871 6.981 230,094 +0.07(+0.98%)
Feb 10, 2023 6.812 6.956 6.812 6.914 244,935 +0.09(+1.36%)
Feb 09, 2023 7.091 7.201 6.762 6.821 265,463 -0.19(-2.77%)
Feb 08, 2023 7.252 7.311 6.964 7.015 239,407 -0.31(-4.27%)
Feb 07, 2023 7.117 7.404 7.100 7.328 301,060 +0.16(+2.24%)
Feb 06, 2023 7.505 7.505 7.142 7.167 367,749 -0.44(-5.78%)
Feb 03, 2023 7.446 7.615 7.362 7.607 908,906 +0.07(+0.90%)
Feb 02, 2023 7.472 7.581 7.467 7.539 318,672 +0.15(+2.06%)
Feb 01, 2023 7.345 7.463 7.277 7.387 339,463 +0.03(+0.34%)
Jan 31, 2023 7.201 7.379 7.167 7.362 562,745 +0.20(+2.83%)
Jan 30, 2023 7.117 7.222 7.095 7.159 657,924 -0.05(-0.70%)
Jan 27, 2023 7.007 7.260 6.981 7.210 387,585 +0.19(+2.65%)
Jan 26, 2023 7.049 7.142 6.931 7.024 192,900 +0.04(+0.61%)
Jan 25, 2023 6.821 7.040 6.795 6.981 265,213 +0.14(+1.98%)
Jan 24, 2023 6.804 6.880 6.795 6.846 182,688 -0.08(-1.10%)
Jan 23, 2023 6.846 6.973 6.795 6.922 221,507 +0.07(+0.99%)
Jan 20, 2023 6.719 6.863 6.629 6.855 232,589 +0.19(+2.79%)
Jan 19, 2023 6.635 6.719 6.576 6.669 199,656 -0.07(-1.00%)
Jan 18, 2023 6.804 6.893 6.677 6.736 239,120 -0.03(-0.37%)
Jan 17, 2023 6.694 6.876 6.694 6.762 410,492 +0.05(+0.76%)
Jan 13, 2023 6.618 6.770 6.618 6.711 267,358 +0.04(+0.63%)
Jan 12, 2023 6.652 6.694 6.601 6.669 464,471 +0.08(+1.15%)
Jan 11, 2023 6.423 6.609 6.423 6.593 374,928 +0.22(+3.45%)
Jan 10, 2023 6.187 6.390 6.178 6.373 234,396 +0.18(+2.86%)
Jan 09, 2023 6.246 6.314 6.161 6.195 460,482 +0.01(+0.14%)
Jan 06, 2023 6.085 6.204 6.032 6.187 357,894 +0.16(+2.66%)
Jan 05, 2023 6.052 6.060 5.976 6.026 235,938 -0.05(-0.83%)
Jan 04, 2023 5.950 6.153 5.908 6.077 486,483 +0.23(+3.90%)
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.