Indicators

Tpg Re Finance Trust Inc (NY: TRTX )

8.360 +0.230 (+2.83%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.551	4.662	4.392	4.545	2,436,082	-0.06(-1.33%)
May 28, 2020	4.723	4.892	4.570	4.606	2,474,203	-0.06(-1.18%)
May 27, 2020	4.741	4.827	4.399	4.662	1,604,513	+0.06(+1.33%)
May 26, 2020	4.539	4.677	4.459	4.600	1,080,005	+0.22(+5.04%)
May 22, 2020	4.232	4.392	4.152	4.379	5,214,378	+0.14(+3.33%)
May 21, 2020	4.349	4.386	4.159	4.238	1,127,845	-0.10(-2.40%)
May 20, 2020	4.214	4.447	4.177	4.343	1,443,870	+0.24(+5.83%)
May 19, 2020	4.110	4.263	3.913	4.103	1,332,504	-0.04(-0.89%)
May 18, 2020	3.944	4.202	3.843	4.140	3,615,572	+0.38(+10.11%)
May 15, 2020	3.772	3.827	3.570	3.760	1,391,511	-0.01(-0.33%)
May 14, 2020	3.435	3.778	3.153	3.772	3,053,082	+0.17(+4.59%)
May 13, 2020	4.042	4.079	3.527	3.607	3,681,802	-0.52(-12.63%)
May 12, 2020	4.416	4.520	3.987	4.128	3,477,817	-0.37(-8.31%)
May 11, 2020	4.490	4.570	4.404	4.502	2,207,022	-0.07(-1.61%)
May 08, 2020	4.447	4.596	4.355	4.576	1,578,513	+0.17(+3.90%)
May 07, 2020	4.306	4.563	4.281	4.404	1,251,328	+0.13(+3.01%)
May 06, 2020	4.404	4.754	4.232	4.275	2,247,218	-0.12(-2.65%)
May 05, 2020	4.668	4.901	4.349	4.392	2,330,036	-0.15(-3.24%)
May 04, 2020	4.496	4.563	4.140	4.539	2,578,222	-0.16(-3.39%)

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.