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 )

8.360 +0.230 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2022 5.697 5.773 5.536 5.739 545,828 -0.07(-1.16%)
Dec 29, 2022 5.604 5.857 5.604 5.807 525,103 +0.25(+4.57%)
Dec 28, 2022 5.899 5.899 5.519 5.553 1,030,155 -0.30(-5.06%)
Dec 27, 2022 5.881 5.939 5.824 5.849 593,172 -0.03(-0.56%)
Dec 23, 2022 5.800 5.914 5.783 5.881 258,825 +0.07(+1.12%)
Dec 22, 2022 5.857 5.873 5.677 5.816 269,559 -0.09(-1.52%)
Dec 21, 2022 5.849 5.967 5.841 5.906 424,930 +0.13(+2.26%)
Dec 20, 2022 5.906 5.996 5.718 5.775 492,999 -0.20(-3.28%)
Dec 19, 2022 6.077 6.167 5.930 5.971 509,969 -0.13(-2.14%)
Dec 16, 2022 6.012 6.241 5.914 6.102 3,424,637 -0.02(-0.27%)
Dec 15, 2022 6.241 6.283 5.971 6.118 697,652 -0.24(-3.73%)
Dec 14, 2022 6.404 6.486 6.306 6.355 607,428 -0.05(-0.77%)
Dec 13, 2022 6.690 6.698 6.388 6.404 856,920 -0.02(-0.38%)
Dec 12, 2022 6.323 6.535 6.286 6.429 494,606 +0.16(+2.61%)
Dec 09, 2022 6.265 6.339 6.233 6.265 329,644 -0.07(-1.03%)
Dec 08, 2022 6.225 6.355 6.216 6.331 605,786 +0.15(+2.38%)
Dec 07, 2022 6.045 6.208 5.988 6.184 473,015 +0.13(+2.16%)
Dec 06, 2022 6.053 6.122 5.971 6.053 867,672 +0.02(+0.27%)
Dec 05, 2022 6.004 6.069 5.906 6.037 452,705 -0.02(-0.40%)
Dec 02, 2022 6.020 6.176 6.008 6.061 398,827 -0.10(-1.59%)
Dec 01, 2022 6.110 6.233 6.094 6.159 365,978 +0.11(+1.75%)
Nov 30, 2022 5.702 6.069 5.677 6.053 492,301 +0.25(+4.22%)
Nov 29, 2022 5.857 5.963 5.743 5.808 578,586 -0.09(-1.52%)
Nov 28, 2022 5.914 6.159 5.841 5.898 395,878 -0.03(-0.55%)
Nov 25, 2022 5.947 6.118 5.930 5.930 195,301 +0.06(+0.97%)
Nov 23, 2022 5.759 5.881 5.759 5.873 238,583 +0.06(+0.98%)
Nov 22, 2022 5.816 5.873 5.726 5.816 420,404 +0.02(+0.42%)
Nov 21, 2022 5.661 5.792 5.653 5.792 348,059 +0.07(+1.14%)
Nov 18, 2022 5.849 5.853 5.669 5.726 420,413 +0.04(+0.72%)
Nov 17, 2022 5.702 5.710 5.563 5.685 311,468 -0.12(-2.11%)
Nov 16, 2022 5.988 5.988 5.783 5.808 366,545 -0.20(-3.27%)
Nov 15, 2022 6.086 6.086 5.930 6.004 282,973 +0.07(+1.24%)
Nov 14, 2022 5.996 6.028 5.841 5.930 349,387 -0.13(-2.16%)
Nov 11, 2022 5.963 6.159 5.963 6.061 315,231 +0.11(+1.78%)
Nov 10, 2022 5.841 5.963 5.824 5.955 575,056 +0.38(+6.89%)
Nov 09, 2022 5.538 5.685 5.380 5.571 569,656 +0.02(+0.29%)
Nov 08, 2022 5.506 5.636 5.399 5.555 459,337 +0.06(+1.04%)
Nov 07, 2022 5.702 5.718 5.391 5.498 473,045 -0.02(-0.30%)
Nov 04, 2022 5.522 5.522 5.277 5.514 559,640 +0.03(+0.60%)
Nov 03, 2022 5.890 5.914 5.154 5.481 907,498 -0.43(-7.32%)
Nov 02, 2022 6.167 6.543 5.841 5.914 1,266,789 -0.98(-14.22%)
Nov 01, 2022 7.017 7.017 6.821 6.894 218,858 -0.02(-0.35%)
Oct 31, 2022 6.943 7.025 6.894 6.919 267,954 -0.11(-1.63%)
Oct 28, 2022 6.755 7.082 6.755 7.033 275,451 +0.27(+3.99%)
Oct 27, 2022 6.788 6.911 6.731 6.764 292,750 +0.06(+0.85%)
Oct 26, 2022 6.657 6.878 6.543 6.706 423,258 +0.13(+1.99%)
Oct 25, 2022 6.314 6.682 6.298 6.576 530,338 +0.32(+5.09%)
Oct 24, 2022 6.225 6.298 6.110 6.257 272,650 +0.07(+1.06%)
Oct 21, 2022 6.151 6.241 6.028 6.192 244,323 +0.10(+1.61%)
Oct 20, 2022 6.184 6.257 6.086 6.094 230,039 -0.04(-0.67%)
Oct 19, 2022 6.143 6.241 6.053 6.135 269,862 -0.15(-2.34%)
Oct 18, 2022 6.323 6.445 6.225 6.282 353,468 +0.02(+0.39%)
Oct 17, 2022 6.110 6.257 5.947 6.257 885,485 +0.28(+4.64%)
Oct 14, 2022 6.184 6.265 5.963 5.979 225,975 -0.16(-2.66%)
Oct 13, 2022 5.734 6.143 5.677 6.143 438,889 +0.25(+4.16%)
Oct 12, 2022 5.873 5.971 5.751 5.898 318,525 +0.00(+0.00%)
Oct 11, 2022 5.628 5.922 5.522 5.898 633,011 +0.26(+4.64%)
Oct 10, 2022 5.841 5.873 5.596 5.636 292,180 -0.16(-2.68%)
Oct 07, 2022 5.865 5.914 5.710 5.792 495,870 -0.11(-1.80%)
Oct 06, 2022 5.996 6.028 5.792 5.898 300,172 -0.14(-2.30%)
Oct 05, 2022 6.167 6.192 5.800 6.037 380,470 -0.25(-4.03%)
Oct 04, 2022 5.832 6.290 5.824 6.290 538,923 +0.57(+10.00%)
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.