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 )

7.550 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 10.29 10.38 9.991 10.30 2,143,029 -0.12(-1.18%)
Feb 27, 2020 10.69 10.69 10.41 10.43 1,395,360 -0.34(-3.19%)
Feb 26, 2020 10.75 10.92 10.75 10.77 1,141,527 -0.04(-0.40%)
Feb 25, 2020 11.09 11.09 10.73 10.81 1,063,395 -0.29(-2.65%)
Feb 24, 2020 11.11 11.17 11.08 11.11 1,105,437 -0.08(-0.72%)
Feb 21, 2020 11.17 11.19 11.14 11.19 732,812 +0.02(+0.19%)
Feb 20, 2020 11.17 11.20 11.12 11.17 540,438 +0.02(+0.19%)
Feb 19, 2020 11.42 11.42 11.13 11.14 631,862 +0.02(+0.19%)
Feb 18, 2020 11.09 11.16 11.09 11.12 553,633 +0.03(+0.24%)
Feb 14, 2020 11.08 11.12 11.07 11.10 468,082 -0.01(-0.10%)
Feb 13, 2020 11.08 11.13 11.08 11.11 505,025 +0.02(+0.19%)
Feb 12, 2020 11.04 11.11 11.04 11.08 801,360 +0.05(+0.49%)
Feb 11, 2020 11.01 11.05 11.01 11.03 382,042 +0.02(+0.19%)
Feb 10, 2020 11.08 11.10 10.99 11.01 409,251 -0.08(-0.72%)
Feb 07, 2020 11.13 11.17 11.08 11.09 444,948 -0.04(-0.39%)
Feb 06, 2020 11.13 11.20 11.13 11.13 593,667 +0.01(+0.10%)
Feb 05, 2020 11.07 11.16 11.07 11.12 755,563 +0.06(+0.58%)
Feb 04, 2020 11.04 11.16 11.01 11.06 1,161,121 +0.02(+0.14%)
Feb 03, 2020 10.97 11.06 10.96 11.04 908,846 +0.07(+0.64%)
Jan 31, 2020 11.05 11.12 10.96 10.97 2,169,520 -0.10(-0.87%)
Jan 30, 2020 11.08 11.13 11.07 11.07 539,960 -0.03(-0.29%)
Jan 29, 2020 11.08 11.14 11.08 11.10 985,420 +0.04(+0.39%)
Jan 28, 2020 11.07 11.10 11.05 11.06 912,305 +0.00(+0.00%)
Jan 27, 2020 10.96 11.07 10.96 11.06 598,255 +0.06(+0.54%)
Jan 24, 2020 11.03 11.05 10.95 11.00 516,774 -0.01(-0.10%)
Jan 23, 2020 10.99 11.04 10.96 11.01 584,574 +0.02(+0.20%)
Jan 22, 2020 10.95 11.01 10.93 10.99 680,758 +0.05(+0.49%)
Jan 21, 2020 10.95 10.99 10.93 10.93 438,096 -0.06(-0.54%)
Jan 17, 2020 11.02 11.03 10.95 10.99 479,648 +0.00(+0.00%)
Jan 16, 2020 10.99 11.01 10.97 10.99 471,352 +0.02(+0.15%)
Jan 15, 2020 10.99 11.00 10.96 10.98 460,088 -0.01(-0.10%)
Jan 14, 2020 10.98 10.99 10.94 10.99 437,861 +0.02(+0.15%)
Jan 13, 2020 10.97 10.99 10.93 10.97 598,734 +0.01(+0.05%)
Jan 10, 2020 10.88 10.98 10.85 10.97 634,867 +0.09(+0.84%)
Jan 09, 2020 10.88 10.89 10.85 10.88 381,497 -0.01(-0.05%)
Jan 08, 2020 10.89 10.91 10.86 10.88 919,174 +0.00(+0.00%)
Jan 07, 2020 10.85 10.89 10.83 10.88 466,209 +0.02(+0.20%)
Jan 06, 2020 10.84 10.89 10.80 10.86 480,150 +0.01(+0.05%)
Jan 03, 2020 10.80 10.87 10.78 10.85 604,645 +0.01(+0.05%)
Jan 02, 2020 10.89 10.89 10.76 10.85 655,106 -0.02(-0.15%)
Dec 31, 2019 10.91 10.93 10.84 10.87 489,163 -0.04(-0.39%)
Dec 30, 2019 10.94 10.96 10.86 10.91 668,202 -0.03(-0.25%)
Dec 27, 2019 10.91 10.95 10.86 10.93 963,402 +0.05(+0.49%)
Dec 26, 2019 10.85 10.92 10.85 10.88 499,849 +0.04(+0.35%)
Dec 24, 2019 10.84 10.86 10.80 10.84 323,704 +0.03(+0.29%)
Dec 23, 2019 10.81 10.86 10.79 10.81 717,894 -0.01(-0.05%)
Dec 20, 2019 10.81 10.92 10.79 10.82 1,907,171 +0.00(+0.00%)
Dec 19, 2019 10.77 10.85 10.76 10.82 1,125,688 +0.05(+0.44%)
Dec 18, 2019 10.76 10.80 10.73 10.77 979,545 +0.01(+0.10%)
Dec 17, 2019 10.74 10.78 10.72 10.76 928,575 +0.04(+0.39%)
Dec 16, 2019 10.68 10.79 10.68 10.72 845,042 +0.07(+0.69%)
Dec 13, 2019 10.60 10.65 10.59 10.64 261,783 +0.04(+0.40%)
Dec 12, 2019 10.66 10.71 10.59 10.60 446,872 -0.07(-0.69%)
Dec 11, 2019 10.70 10.70 10.65 10.68 308,106 -0.02(-0.20%)
Dec 10, 2019 10.73 10.75 10.70 10.70 392,563 -0.02(-0.15%)
Dec 09, 2019 10.69 10.74 10.69 10.71 556,000 +0.00(+0.00%)
Dec 06, 2019 10.72 10.74 10.68 10.71 445,641 +0.03(+0.25%)
Dec 05, 2019 10.71 10.71 10.66 10.69 453,847 +0.01(+0.05%)
Dec 04, 2019 10.68 10.71 10.65 10.68 553,272 +0.02(+0.15%)
Dec 03, 2019 10.70 10.71 10.62 10.67 338,272 -0.01(-0.10%)
Dec 02, 2019 10.65 10.73 10.64 10.68 693,871 +0.05(+0.45%)
Nov 29, 2019 10.60 10.65 10.60 10.63 387,531 +0.01(+0.05%)
Nov 27, 2019 10.59 10.63 10.53 10.62 263,117 +0.05(+0.45%)
Nov 26, 2019 10.58 10.62 10.55 10.58 307,769 +0.00(+0.00%)
Nov 25, 2019 10.54 10.60 10.54 10.58 476,255 +0.04(+0.35%)
Nov 22, 2019 10.55 10.58 10.50 10.54 202,148 +0.03(+0.25%)
Nov 21, 2019 10.54 10.55 10.49 10.51 246,251 -0.03(-0.25%)
Nov 20, 2019 10.56 10.60 10.52 10.54 353,385 -0.04(-0.40%)
Nov 19, 2019 10.57 10.65 10.55 10.58 319,198 +0.04(+0.35%)
Nov 18, 2019 10.55 10.57 10.52 10.54 206,039 -0.03(-0.30%)
Nov 15, 2019 10.57 10.62 10.54 10.58 275,882 +0.01(+0.10%)
Nov 14, 2019 10.52 10.58 10.52 10.57 262,991 +0.04(+0.35%)
Nov 13, 2019 10.50 10.57 10.47 10.53 252,539 +0.00(+0.00%)
Nov 12, 2019 10.53 10.59 10.51 10.53 216,472 -0.03(-0.30%)
Nov 11, 2019 10.54 10.59 10.53 10.56 212,240 +0.01(+0.05%)
Nov 08, 2019 10.58 10.59 10.52 10.55 208,436 +0.00(+0.00%)
Nov 07, 2019 10.57 10.58 10.51 10.55 240,602 +0.00(+0.00%)
Nov 06, 2019 10.57 10.58 10.54 10.55 237,196 +0.02(+0.20%)
Nov 05, 2019 10.58 10.59 10.50 10.53 347,396 -0.04(-0.35%)
Nov 04, 2019 10.60 10.60 10.52 10.57 360,162 -0.01(-0.10%)
Nov 01, 2019 10.60 10.67 10.53 10.58 366,192 -0.04(-0.35%)
Oct 31, 2019 10.59 10.62 10.52 10.62 417,411 +0.01(+0.10%)
Oct 30, 2019 10.72 10.72 10.54 10.61 394,740 -0.06(-0.59%)
Oct 29, 2019 10.60 10.72 10.51 10.67 888,797 +0.22(+2.11%)
Oct 28, 2019 10.44 10.49 10.42 10.45 258,719 +0.04(+0.35%)
Oct 25, 2019 10.43 10.48 10.40 10.41 246,350 +0.01(+0.10%)
Oct 24, 2019 10.50 10.50 10.35 10.40 251,102 -0.06(-0.60%)
Oct 23, 2019 10.46 10.52 10.42 10.47 453,668 +0.04(+0.35%)
Oct 22, 2019 10.46 10.47 10.39 10.43 254,440 -0.04(-0.40%)
Oct 21, 2019 10.46 10.50 10.44 10.47 223,887 +0.07(+0.66%)
Oct 18, 2019 10.37 10.44 10.37 10.40 287,695 -0.01(-0.05%)
Oct 17, 2019 10.40 10.41 10.35 10.41 245,404 +0.05(+0.51%)
Oct 16, 2019 10.35 10.40 10.32 10.36 299,060 +0.01(+0.05%)
Oct 15, 2019 10.31 10.41 10.31 10.35 228,578 +0.04(+0.36%)
Oct 14, 2019 10.29 10.35 10.27 10.31 189,667 -0.02(-0.15%)
Oct 11, 2019 10.36 10.43 10.30 10.33 299,698 +0.04(+0.41%)
Oct 10, 2019 10.30 10.37 10.28 10.29 390,545 -0.02(-0.15%)
Oct 09, 2019 10.34 10.36 10.28 10.30 228,069 +0.02(+0.15%)
Oct 08, 2019 10.34 10.41 10.27 10.29 601,995 -0.07(-0.66%)
Oct 07, 2019 10.37 10.38 10.33 10.36 296,438 +0.01(+0.10%)
Oct 04, 2019 10.37 10.37 10.30 10.35 305,795 +0.02(+0.15%)
Oct 03, 2019 10.38 10.41 10.25 10.33 274,505 -0.02(-0.20%)
Oct 02, 2019 10.37 10.40 10.26 10.35 710,706 -0.03(-0.25%)
Oct 01, 2019 10.42 10.46 10.32 10.38 315,893 -0.04(-0.35%)
Sep 30, 2019 10.42 10.48 10.36 10.41 569,158 +0.00(+0.00%)
Sep 27, 2019 10.47 10.50 10.40 10.41 701,900 -0.03(-0.30%)
Sep 26, 2019 10.46 10.50 10.42 10.44 321,475 -0.02(-0.20%)
Sep 25, 2019 10.38 10.50 10.38 10.47 366,864 +0.08(+0.79%)
Sep 24, 2019 10.45 10.53 10.38 10.38 564,446 -0.08(-0.79%)
Sep 23, 2019 10.47 10.51 10.46 10.47 433,001 -0.03(-0.24%)
Sep 20, 2019 10.47 10.53 10.43 10.49 1,140,952 +0.04(+0.39%)
Sep 19, 2019 10.41 10.53 10.40 10.45 523,169 +0.04(+0.39%)
Sep 18, 2019 10.43 10.43 10.36 10.41 419,020 +0.03(+0.30%)
Sep 17, 2019 10.38 10.42 10.34 10.38 418,781 -0.02(-0.15%)
Sep 16, 2019 10.33 10.42 10.28 10.39 463,543 +0.05(+0.45%)
Sep 13, 2019 10.34 10.38 10.32 10.35 515,005 +0.04(+0.40%)
Sep 12, 2019 10.31 10.36 10.29 10.31 453,992 +0.00(+0.00%)
Sep 11, 2019 10.26 10.32 10.18 10.31 413,481 +0.07(+0.70%)
Sep 10, 2019 10.24 10.30 10.20 10.23 399,304 +0.02(+0.15%)
Sep 09, 2019 10.20 10.27 10.18 10.22 621,772 +0.06(+0.61%)
Sep 06, 2019 10.13 10.21 10.12 10.16 279,107 +0.03(+0.31%)
Sep 05, 2019 10.15 10.20 10.08 10.13 299,483 +0.01(+0.10%)
Sep 04, 2019 10.14 10.15 10.09 10.12 268,254 +0.02(+0.15%)
Sep 03, 2019 10.01 10.10 9.937 10.10 516,311 +0.13(+1.29%)
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%)
Jun 03, 2019 9.622 9.747 9.616 9.707 411,626 +0.08(+0.78%)
May 31, 2019 9.657 9.682 9.561 9.632 571,424 -0.08(-0.83%)
May 30, 2019 9.802 9.807 9.677 9.712 386,693 -0.07(-0.67%)
May 29, 2019 9.828 9.833 9.727 9.777 582,196 -0.07(-0.66%)
May 28, 2019 9.948 9.963 9.833 9.843 426,836 -0.09(-0.86%)
May 24, 2019 9.817 9.943 9.817 9.928 780,807 +0.15(+1.49%)
May 23, 2019 9.762 9.806 9.752 9.782 445,924 -0.04(-0.41%)
May 22, 2019 9.802 9.828 9.767 9.822 308,167 +0.02(+0.15%)
May 21, 2019 9.822 9.850 9.792 9.807 273,326 +0.02(+0.15%)
May 20, 2019 9.817 9.833 9.772 9.792 320,186 -0.02(-0.20%)
May 17, 2019 9.812 9.893 9.787 9.812 291,185 -0.05(-0.51%)
May 16, 2019 9.868 9.943 9.822 9.863 380,077 -0.01(-0.10%)
May 15, 2019 9.802 9.903 9.802 9.873 259,738 +0.04(+0.36%)
May 14, 2019 9.752 9.878 9.752 9.838 398,591 +0.08(+0.77%)
May 13, 2019 9.737 9.792 9.737 9.762 472,019 -0.06(-0.56%)
May 10, 2019 9.772 9.843 9.727 9.817 1,244,355 +0.04(+0.36%)
May 09, 2019 9.923 9.923 9.730 9.782 715,892 -0.19(-1.91%)
May 08, 2019 9.993 10.01 9.963 9.973 418,793 -0.03(-0.30%)
May 07, 2019 9.943 10.03 9.923 10.00 539,798 -0.01(-0.05%)
May 06, 2019 10.05 10.11 9.993 10.01 460,789 -0.11(-1.04%)
May 03, 2019 10.02 10.11 10.02 10.11 524,850 +0.11(+1.10%)
May 02, 2019 9.923 10.03 9.898 10.00 531,709 +0.10(+1.02%)
May 01, 2019 9.883 9.963 9.878 9.903 316,444 +0.00(+0.00%)
Apr 30, 2019 9.883 9.956 9.838 9.903 555,740 -0.06(-0.61%)
Apr 29, 2019 9.948 9.993 9.936 9.963 323,831 +0.02(+0.20%)
Apr 26, 2019 9.933 9.978 9.933 9.943 307,904 +0.03(+0.30%)
Apr 25, 2019 9.903 9.953 9.833 9.913 438,496 -0.01(-0.05%)
Apr 24, 2019 9.853 9.953 9.853 9.918 708,468 +0.05(+0.46%)
Apr 23, 2019 9.853 9.903 9.843 9.873 545,295 +0.04(+0.41%)
Apr 22, 2019 9.797 9.833 9.717 9.833 917,274 +0.04(+0.36%)
Apr 18, 2019 9.772 9.853 9.747 9.797 628,746 +0.02(+0.21%)
Apr 17, 2019 9.843 9.843 9.735 9.777 455,021 -0.04(-0.41%)
Apr 16, 2019 9.848 9.848 9.722 9.817 757,431 -0.01(-0.10%)
Apr 15, 2019 9.868 9.883 9.802 9.828 805,083 -0.05(-0.46%)
Apr 12, 2019 9.943 9.943 9.843 9.873 627,153 +0.00(+0.00%)
Apr 11, 2019 9.873 9.913 9.868 9.873 630,999 +0.00(+0.00%)
Apr 10, 2019 9.868 9.883 9.843 9.873 719,369 +0.03(+0.26%)
Apr 09, 2019 9.888 9.908 9.843 9.848 655,844 -0.04(-0.41%)
Apr 08, 2019 9.893 9.933 9.863 9.888 615,420 -0.03(-0.30%)
Apr 05, 2019 9.938 9.938 9.888 9.918 581,376 +0.02(+0.20%)
Apr 04, 2019 9.903 9.928 9.873 9.898 316,090 +0.01(+0.05%)
Apr 03, 2019 9.918 9.923 9.853 9.893 694,204 +0.02(+0.20%)
Apr 02, 2019 9.898 9.898 9.838 9.873 435,701 -0.03(-0.25%)
Apr 01, 2019 9.848 9.923 9.833 9.898 627,273 +0.05(+0.51%)
Mar 29, 2019 9.838 9.913 9.807 9.848 2,173,045 -0.01(-0.05%)
Mar 28, 2019 9.848 9.903 9.840 9.853 859,089 +0.03(+0.31%)
Mar 27, 2019 9.788 9.847 9.785 9.822 1,033,036 +0.02(+0.25%)
Mar 26, 2019 9.763 9.798 9.749 9.798 804,169 +0.02(+0.20%)
Mar 25, 2019 9.729 9.783 9.646 9.778 744,270 +0.07(+0.71%)
Mar 22, 2019 9.719 9.763 9.685 9.709 752,824 -0.03(-0.30%)
Mar 21, 2019 9.704 9.778 9.704 9.739 397,446 +0.04(+0.46%)
Mar 20, 2019 9.749 9.773 9.675 9.695 818,849 -0.07(-0.70%)
Mar 19, 2019 9.808 9.808 9.729 9.763 437,146 -0.02(-0.25%)
Mar 18, 2019 9.759 9.813 9.739 9.788 1,467,937 +0.03(+0.30%)
Mar 15, 2019 9.650 9.818 9.591 9.759 7,498,542 -0.28(-2.79%)
Mar 14, 2019 9.999 10.05 9.985 10.04 394,021 +0.04(+0.44%)
Mar 13, 2019 10.01 10.07 9.980 9.995 461,578 +0.00(+0.00%)
Mar 12, 2019 9.975 10.11 9.945 9.995 646,499 +0.03(+0.35%)
Mar 11, 2019 9.783 10.02 9.783 9.960 906,021 +0.21(+2.17%)
Mar 08, 2019 9.773 9.867 9.744 9.749 241,042 -0.03(-0.35%)
Mar 07, 2019 9.734 9.803 9.729 9.783 185,978 +0.05(+0.56%)
Mar 06, 2019 9.891 9.891 9.709 9.729 358,461 -0.14(-1.40%)
Mar 05, 2019 9.901 9.931 9.837 9.867 303,588 +0.00(+0.00%)
Mar 04, 2019 9.872 9.970 9.778 9.867 475,418 -0.01(-0.15%)
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.