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 )

8.690 -0.120 (-1.36%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 9, 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 (%)
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%)
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.