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 )

8.130 -0.160 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Aug 30, 2019 10.05 10.08 9.973 9.973 805,790 -0.04(-0.41%)
Aug 29, 2019 10.01 10.04 9.973 10.01 477,097 +0.05(+0.46%)
Aug 28, 2019 10.00 10.04 9.926 9.967 557,445 -0.05(-0.51%)
Aug 27, 2019 10.10 10.13 9.993 10.02 486,123 -0.04(-0.41%)
Aug 26, 2019 10.08 10.12 10.02 10.06 614,917 +0.07(+0.67%)
Aug 23, 2019 9.993 10.09 9.962 9.993 427,808 -0.03(-0.26%)
Aug 22, 2019 10.09 10.11 10.01 10.02 351,188 -0.04(-0.41%)
Aug 21, 2019 10.03 10.06 9.983 10.06 317,903 +0.07(+0.72%)
Aug 20, 2019 10.08 10.09 9.983 9.988 461,054 -0.08(-0.82%)
Aug 19, 2019 10.02 10.09 9.952 10.07 264,536 +0.11(+1.14%)
Aug 16, 2019 9.988 10.02 9.921 9.957 758,883 +0.01(+0.10%)
Aug 15, 2019 9.849 9.967 9.823 9.947 297,089 +0.13(+1.31%)
Aug 14, 2019 10.07 10.07 9.818 9.818 580,291 -0.30(-2.95%)
Aug 13, 2019 10.02 10.12 9.988 10.12 400,557 +0.10(+1.03%)
Aug 12, 2019 9.988 10.12 9.988 10.01 510,405 -0.08(-0.81%)
Aug 09, 2019 10.14 10.14 10.05 10.10 273,073 -0.03(-0.25%)
Aug 08, 2019 10.07 10.13 9.988 10.12 935,103 +0.02(+0.15%)
Aug 07, 2019 9.973 10.12 9.942 10.11 1,146,479 +0.08(+0.82%)
Aug 06, 2019 9.967 10.03 9.931 10.02 327,353 +0.06(+0.57%)
Aug 05, 2019 10.03 10.03 9.921 9.967 549,729 -0.13(-1.27%)
Aug 02, 2019 10.06 10.13 10.01 10.10 340,611 +0.01(+0.05%)
Aug 01, 2019 10.13 10.18 10.09 10.09 479,970 -0.06(-0.56%)
Jul 31, 2019 10.14 10.22 10.09 10.15 785,797 +0.04(+0.41%)
Jul 30, 2019 10.22 10.22 10.08 10.11 550,089 -0.06(-0.56%)
Jul 29, 2019 10.12 10.18 10.11 10.16 458,008 +0.04(+0.36%)
Jul 26, 2019 10.12 10.14 10.07 10.13 756,158 +0.02(+0.20%)
Jul 25, 2019 10.05 10.11 10.04 10.11 480,394 +0.05(+0.46%)
Jul 24, 2019 10.09 10.10 10.01 10.06 305,692 -0.06(-0.56%)
Jul 23, 2019 10.08 10.14 10.08 10.12 516,030 +0.04(+0.41%)
Jul 22, 2019 10.06 10.12 10.04 10.08 339,696 +0.01(+0.05%)
Jul 19, 2019 10.14 10.17 10.06 10.07 582,348 -0.10(-1.01%)
Jul 18, 2019 10.15 10.18 10.09 10.17 229,673 +0.01(+0.10%)
Jul 17, 2019 10.14 10.18 10.12 10.16 316,223 +0.02(+0.20%)
Jul 16, 2019 10.15 10.19 10.13 10.14 403,138 -0.02(-0.20%)
Jul 15, 2019 10.17 10.20 10.13 10.16 348,755 +0.00(+0.00%)
Jul 12, 2019 10.12 10.18 10.12 10.16 406,787 +0.06(+0.56%)
Jul 11, 2019 10.08 10.12 10.06 10.11 681,182 +0.02(+0.15%)
Jul 10, 2019 10.11 10.16 10.08 10.09 340,313 -0.02(-0.15%)
Jul 09, 2019 10.02 10.11 9.988 10.11 794,055 +0.05(+0.51%)
Jul 08, 2019 10.02 10.07 10.02 10.05 285,152 +0.03(+0.26%)
Jul 05, 2019 9.998 10.04 9.967 10.03 576,315 +0.03(+0.31%)
Jul 03, 2019 9.957 10.03 9.957 9.998 240,569 +0.03(+0.31%)
Jul 02, 2019 9.952 9.993 9.921 9.967 423,092 +0.01(+0.05%)
Jul 01, 2019 9.947 10.01 9.911 9.962 711,284 +0.05(+0.52%)
Jun 28, 2019 9.813 10.01 9.813 9.911 4,451,504 +0.11(+1.10%)
Jun 27, 2019 9.880 9.880 9.764 9.803 542,102 +0.03(+0.26%)
Jun 26, 2019 9.807 9.845 9.772 9.777 690,175 -0.03(-0.26%)
Jun 25, 2019 9.848 9.873 9.802 9.802 813,064 -0.02(-0.15%)
Jun 24, 2019 9.807 9.868 9.807 9.817 573,106 +0.02(+0.15%)
Jun 21, 2019 9.918 9.918 9.802 9.802 1,336,707 -0.16(-1.61%)
Jun 20, 2019 9.958 9.993 9.925 9.963 397,011 +0.02(+0.20%)
Jun 19, 2019 9.963 10.01 9.878 9.943 486,477 +0.06(+0.56%)
Jun 18, 2019 9.868 9.923 9.850 9.888 359,284 +0.06(+0.61%)
Jun 17, 2019 9.878 9.938 9.782 9.828 624,347 -0.05(-0.51%)
Jun 14, 2019 9.848 9.923 9.848 9.878 388,114 +0.03(+0.31%)
Jun 13, 2019 9.838 9.893 9.812 9.848 381,077 -0.01(-0.10%)
Jun 12, 2019 9.792 9.888 9.777 9.858 320,588 +0.07(+0.67%)
Jun 11, 2019 9.888 9.888 9.747 9.792 409,875 -0.06(-0.61%)
Jun 10, 2019 9.848 9.903 9.812 9.853 571,910 +0.00(+0.00%)
Jun 07, 2019 9.863 9.863 9.787 9.853 719,704 +0.05(+0.46%)
Jun 06, 2019 9.782 9.822 9.697 9.807 521,556 +0.04(+0.41%)
Jun 05, 2019 9.797 9.812 9.697 9.767 395,455 -0.01(-0.05%)
Jun 04, 2019 9.757 9.772 9.687 9.772 295,446 +0.07(+0.67%)
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.