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 )

8.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 29, 2023 6.499 6.499 6.277 6.296 570,129 -0.22(-3.42%)
Dec 28, 2023 6.509 6.674 6.499 6.519 541,745 -0.05(-0.74%)
Dec 27, 2023 6.605 6.605 6.511 6.567 413,391 +0.04(+0.57%)
Dec 26, 2023 6.427 6.577 6.408 6.530 445,863 +0.15(+2.35%)
Dec 22, 2023 6.539 6.595 6.371 6.380 372,221 -0.13(-2.01%)
Dec 21, 2023 6.315 6.511 6.282 6.511 627,324 +0.28(+4.50%)
Dec 20, 2023 6.361 6.567 6.226 6.231 721,573 -0.11(-1.77%)
Dec 19, 2023 5.950 6.422 5.950 6.343 982,536 +0.43(+7.28%)
Dec 18, 2023 6.062 6.100 5.912 5.912 766,001 -0.06(-0.94%)
Dec 15, 2023 6.221 6.221 5.941 5.969 1,593,594 -0.24(-3.92%)
Dec 14, 2023 6.277 6.408 6.137 6.212 1,214,555 +0.11(+1.84%)
Dec 13, 2023 5.669 6.146 5.622 6.100 1,025,869 +0.43(+7.59%)
Dec 12, 2023 5.828 5.842 5.660 5.669 601,806 -0.16(-2.73%)
Dec 11, 2023 5.707 5.898 5.669 5.828 728,364 +0.12(+2.13%)
Dec 08, 2023 5.538 5.725 5.435 5.707 527,677 +0.15(+2.69%)
Dec 07, 2023 5.491 5.604 5.398 5.557 748,890 +0.06(+1.02%)
Dec 06, 2023 5.838 5.875 5.454 5.501 702,940 -0.30(-5.16%)
Dec 05, 2023 5.781 5.819 5.716 5.800 463,097 +0.00(+0.00%)
Dec 04, 2023 5.669 5.861 5.641 5.800 451,690 +0.02(+0.32%)
Dec 01, 2023 5.510 5.800 5.389 5.781 577,813 +0.25(+4.57%)
Nov 30, 2023 5.417 5.529 5.379 5.529 488,408 +0.11(+2.07%)
Nov 29, 2023 5.230 5.463 5.230 5.417 451,836 +0.24(+4.70%)
Nov 28, 2023 5.145 5.211 5.089 5.173 323,907 -0.01(-0.18%)
Nov 27, 2023 5.230 5.290 5.173 5.183 380,697 -0.08(-1.60%)
Nov 24, 2023 5.230 5.407 5.220 5.267 273,020 +0.04(+0.72%)
Nov 22, 2023 5.314 5.342 5.192 5.230 554,941 -0.06(-1.06%)
Nov 21, 2023 5.323 5.445 5.276 5.286 380,145 -0.07(-1.40%)
Nov 20, 2023 5.473 5.491 5.360 5.360 641,301 -0.09(-1.72%)
Nov 17, 2023 5.520 5.613 5.417 5.454 775,348 +0.01(+0.17%)
Nov 16, 2023 5.641 5.679 5.426 5.445 280,506 -0.23(-4.12%)
Nov 15, 2023 5.622 5.707 5.538 5.679 411,009 +0.08(+1.51%)
Nov 14, 2023 5.417 5.590 5.389 5.594 491,640 +0.42(+8.14%)
Nov 13, 2023 5.155 5.258 5.075 5.173 252,500 +0.01(+0.18%)
Nov 10, 2023 5.220 5.248 5.155 5.164 347,739 -0.04(-0.72%)
Nov 09, 2023 5.276 5.351 5.145 5.201 522,371 -0.06(-1.07%)
Nov 08, 2023 5.173 5.267 5.145 5.258 391,965 +0.06(+1.08%)
Nov 07, 2023 5.192 5.239 5.122 5.201 309,585 -0.01(-0.18%)
Nov 06, 2023 5.117 5.267 5.024 5.211 373,131 +0.09(+1.83%)
Nov 03, 2023 5.155 5.375 5.070 5.117 719,274 +0.05(+0.92%)
Nov 02, 2023 4.949 5.089 4.780 5.070 990,291 +0.14(+2.85%)
Nov 01, 2023 4.649 4.958 4.345 4.930 1,222,524 -0.22(-4.36%)
Oct 31, 2023 5.370 5.417 5.136 5.155 1,069,467 -0.19(-3.50%)
Oct 30, 2023 5.304 5.389 5.173 5.342 277,388 +0.13(+2.51%)
Oct 27, 2023 5.267 5.304 5.183 5.211 345,799 -0.04(-0.71%)
Oct 26, 2023 5.173 5.295 5.173 5.248 304,496 +0.10(+2.00%)
Oct 25, 2023 5.286 5.351 5.108 5.145 460,031 -0.20(-3.68%)
Oct 24, 2023 5.389 5.435 5.201 5.342 558,173 -0.03(-0.52%)
Oct 23, 2023 5.520 5.520 5.351 5.370 766,464 -0.16(-2.88%)
Oct 20, 2023 5.688 5.715 5.520 5.529 563,569 -0.12(-2.15%)
Oct 19, 2023 5.800 5.833 5.632 5.650 453,976 -0.19(-3.21%)
Oct 18, 2023 5.950 5.950 5.828 5.838 302,997 -0.22(-3.55%)
Oct 17, 2023 5.838 6.062 5.838 6.053 423,683 +0.11(+1.89%)
Oct 16, 2023 5.866 5.950 5.805 5.941 311,965 +0.14(+2.42%)
Oct 13, 2023 6.071 6.109 5.791 5.800 305,996 -0.17(-2.82%)
Oct 12, 2023 5.950 6.011 5.884 5.969 321,043 -0.02(-0.31%)
Oct 11, 2023 5.884 5.987 5.884 5.987 189,273 +0.12(+2.07%)
Oct 10, 2023 5.856 5.912 5.810 5.866 254,425 +0.04(+0.64%)
Oct 09, 2023 5.679 5.866 5.622 5.828 352,024 +0.08(+1.47%)
Oct 06, 2023 5.622 5.800 5.576 5.744 363,280 +0.06(+0.99%)
Oct 05, 2023 5.529 5.781 5.482 5.688 386,575 +0.14(+2.53%)
Oct 04, 2023 5.604 5.651 5.426 5.548 640,794 -0.13(-2.31%)
Oct 03, 2023 5.931 5.945 5.594 5.679 530,031 -0.31(-5.16%)
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.