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 )

8.205 +0.875 (+11.94%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Jun 29, 2018 9.590 9.590 9.498 9.552 291,465 -0.01(-0.15%)
Jun 28, 2018 9.477 9.585 9.477 9.566 277,891 +0.09(+0.94%)
Jun 27, 2018 9.496 9.552 9.416 9.477 488,515 -0.03(-0.30%)
Jun 26, 2018 9.496 9.538 9.451 9.505 525,750 -0.01(-0.10%)
Jun 25, 2018 9.515 9.632 9.482 9.515 369,888 -0.03(-0.30%)
Jun 22, 2018 9.566 9.623 9.505 9.543 2,812,158 -0.00(-0.05%)
Jun 21, 2018 9.561 9.616 9.504 9.548 774,591 +0.00(+0.05%)
Jun 20, 2018 9.621 9.628 9.515 9.543 646,326 -0.07(-0.77%)
Jun 19, 2018 9.667 9.690 9.582 9.617 362,281 -0.03(-0.29%)
Jun 18, 2018 9.603 9.653 9.601 9.644 405,727 +0.04(+0.38%)
Jun 15, 2018 9.658 9.607 9.607 1,017,112 +0.00(+0.00%)
Jun 14, 2018 9.543 9.644 9.524 9.607 421,511 +0.08(+0.87%)
Jun 13, 2018 9.575 9.575 9.492 9.524 536,125 +0.00(+0.00%)
Jun 12, 2018 9.552 9.553 9.488 9.524 636,694 +0.02(+0.19%)
Jun 11, 2018 9.543 9.554 9.478 9.506 783,602 +0.04(+0.44%)
Jun 08, 2018 9.460 9.506 9.442 9.465 216,410 +0.03(+0.29%)
Jun 07, 2018 9.520 9.520 9.437 9.437 301,794 -0.03(-0.29%)
Jun 06, 2018 9.451 9.465 248,444 +0.02(+0.19%)
Jun 05, 2018 9.455 9.520 9.391 9.446 773,172 -0.01(-0.10%)
Jun 04, 2018 9.442 9.469 9.409 9.455 226,989 +0.03(+0.29%)
Jun 01, 2018 9.451 9.455 9.363 9.428 172,086 +0.03(+0.29%)
May 31, 2018 9.405 9.432 9.345 9.400 426,442 +0.00(+0.00%)
May 30, 2018 9.428 9.451 9.359 9.400 175,269 +0.01(+0.15%)
May 29, 2018 9.345 9.414 9.313 9.386 215,706 -0.01(-0.10%)
May 25, 2018 9.396 9.396 9.396 0 +0.02(+0.20%)
May 24, 2018 9.400 9.423 9.324 9.377 168,661 -0.01(-0.10%)
May 23, 2018 9.285 9.396 9.253 9.386 401,886 +0.10(+1.09%)
May 22, 2018 9.396 9.405 9.281 9.285 443,199 -0.11(-1.18%)
May 21, 2018 9.386 9.400 9.345 9.396 292,323 +0.04(+0.39%)
May 18, 2018 9.336 9.391 9.308 9.359 178,475 +0.06(+0.59%)
May 17, 2018 9.276 9.363 9.244 9.304 262,834 +0.04(+0.45%)
May 16, 2018 9.276 9.313 9.225 9.262 260,268 -0.02(-0.25%)
May 15, 2018 9.142 9.336 9.142 9.285 235,324 +0.04(+0.45%)
May 14, 2018 9.253 9.290 9.198 9.244 149,251 +0.01(+0.10%)
May 11, 2018 9.239 9.320 9.188 9.234 186,404 -0.03(-0.30%)
May 10, 2018 9.184 9.281 9.184 9.262 188,105 +0.08(+0.90%)
May 09, 2018 9.234 9.248 9.147 9.179 645,379 -0.08(-0.89%)
May 08, 2018 9.096 9.308 9.096 9.262 224,021 -0.02(-0.25%)
May 07, 2018 9.239 9.317 9.193 9.285 180,367 +0.09(+0.95%)
May 04, 2018 9.101 9.230 9.097 9.198 152,655 +0.08(+0.91%)
May 03, 2018 9.101 9.165 9.083 9.115 168,437 +0.00(+0.00%)
May 02, 2018 9.106 9.145 9.092 9.115 206,869 +0.01(+0.10%)
May 01, 2018 9.073 9.138 9.032 9.106 122,992 -0.00(-0.05%)
Apr 30, 2018 9.156 9.192 9.101 9.110 166,008 -0.00(-0.05%)
Apr 27, 2018 9.147 9.198 9.103 9.115 163,312 -0.03(-0.30%)
Apr 26, 2018 9.119 9.165 9.096 9.142 103,483 +0.05(+0.56%)
Apr 25, 2018 9.138 9.165 9.041 9.092 158,729 -0.05(-0.50%)
Apr 24, 2018 9.165 9.234 9.087 9.138 293,424 +0.03(+0.35%)
Apr 23, 2018 9.101 9.138 9.041 9.106 202,629 +0.05(+0.51%)
Apr 20, 2018 9.239 9.244 9.018 9.060 344,692 -0.21(-2.28%)
Apr 19, 2018 9.276 9.373 9.258 9.271 195,940 -0.02(-0.25%)
Apr 18, 2018 9.368 9.414 9.285 9.294 216,885 -0.03(-0.30%)
Apr 17, 2018 9.428 9.446 9.299 9.322 315,175 -0.02(-0.25%)
Apr 16, 2018 9.253 9.455 9.216 9.345 713,810 +0.26(+2.84%)
Apr 13, 2018 9.119 9.129 9.064 9.087 265,603 -0.01(-0.10%)
Apr 12, 2018 9.147 9.152 9.078 9.096 140,386 -0.01(-0.15%)
Apr 11, 2018 9.110 9.170 9.060 9.110 223,672 -0.00(-0.05%)
Apr 10, 2018 9.165 9.193 9.110 9.115 294,421 +0.00(+0.05%)
Apr 09, 2018 9.207 9.207 9.110 9.110 220,776 -0.04(-0.45%)
Apr 06, 2018 9.147 9.175 9.124 9.152 246,335 -0.01(-0.10%)
Apr 05, 2018 9.161 9.186 9.124 9.161 398,567 +0.02(+0.25%)
Apr 04, 2018 9.138 9.193 9.124 9.138 589,244 -0.02(-0.20%)
Apr 03, 2018 9.115 9.193 9.115 9.156 678,547 +0.06(+0.71%)
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.