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 )

8.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jan 03, 2023 5.815 5.984 5.747 5.849 352,904 +0.11(+1.91%)
Dec 30, 2022 5.697 5.773 5.536 5.739 545,828 -0.07(-1.16%)
Dec 29, 2022 5.604 5.857 5.604 5.807 525,103 +0.25(+4.57%)
Dec 28, 2022 5.899 5.899 5.519 5.553 1,030,155 -0.30(-5.06%)
Dec 27, 2022 5.881 5.939 5.824 5.849 593,172 -0.03(-0.56%)
Dec 23, 2022 5.800 5.914 5.783 5.881 258,825 +0.07(+1.12%)
Dec 22, 2022 5.857 5.873 5.677 5.816 269,559 -0.09(-1.52%)
Dec 21, 2022 5.849 5.967 5.841 5.906 424,930 +0.13(+2.26%)
Dec 20, 2022 5.906 5.996 5.718 5.775 492,999 -0.20(-3.28%)
Dec 19, 2022 6.077 6.167 5.930 5.971 509,969 -0.13(-2.14%)
Dec 16, 2022 6.012 6.241 5.914 6.102 3,424,637 -0.02(-0.27%)
Dec 15, 2022 6.241 6.283 5.971 6.118 697,652 -0.24(-3.73%)
Dec 14, 2022 6.404 6.486 6.306 6.355 607,428 -0.05(-0.77%)
Dec 13, 2022 6.690 6.698 6.388 6.404 856,920 -0.02(-0.38%)
Dec 12, 2022 6.323 6.535 6.286 6.429 494,606 +0.16(+2.61%)
Dec 09, 2022 6.265 6.339 6.233 6.265 329,644 -0.07(-1.03%)
Dec 08, 2022 6.225 6.355 6.216 6.331 605,786 +0.15(+2.38%)
Dec 07, 2022 6.045 6.208 5.988 6.184 473,015 +0.13(+2.16%)
Dec 06, 2022 6.053 6.122 5.971 6.053 867,672 +0.02(+0.27%)
Dec 05, 2022 6.004 6.069 5.906 6.037 452,705 -0.02(-0.40%)
Dec 02, 2022 6.020 6.176 6.008 6.061 398,827 -0.10(-1.59%)
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.