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 (%)
Nov 30, 2018 9.527 9.560 9.392 9.469 518,297 -0.08(-0.81%)
Nov 29, 2018 9.541 9.599 9.517 9.546 210,349 -0.03(-0.35%)
Nov 28, 2018 9.474 9.628 9.459 9.580 317,814 +0.11(+1.12%)
Nov 27, 2018 9.493 9.522 9.464 9.474 200,314 -0.04(-0.45%)
Nov 26, 2018 9.507 9.560 9.469 9.517 252,350 +0.04(+0.46%)
Nov 23, 2018 9.459 9.522 9.445 9.474 98,872 -0.01(-0.15%)
Nov 21, 2018 9.488 9.488 9.488 0 +0.08(+0.82%)
Nov 20, 2018 9.387 9.455 9.295 9.411 415,649 +0.00(+0.05%)
Nov 19, 2018 9.483 9.565 9.397 9.407 386,579 -0.06(-0.66%)
Nov 16, 2018 9.493 9.551 9.435 9.469 354,690 -0.07(-0.71%)
Nov 15, 2018 9.594 9.599 9.481 9.536 315,195 -0.09(-0.95%)
Nov 14, 2018 9.680 9.724 9.623 9.628 394,152 -0.03(-0.30%)
Nov 13, 2018 9.671 9.752 9.637 9.656 511,339 +0.02(+0.20%)
Nov 12, 2018 9.604 9.709 9.560 9.637 555,109 +0.02(+0.20%)
Nov 09, 2018 9.570 9.829 9.570 9.618 1,468,094 +0.06(+0.65%)
Nov 08, 2018 9.570 9.738 9.551 9.556 831,616 +0.00(+0.00%)
Nov 07, 2018 9.560 9.623 9.517 9.556 572,036 +0.01(+0.15%)
Nov 06, 2018 9.743 9.743 9.488 9.541 403,127 -0.06(-0.60%)
Nov 05, 2018 9.599 9.656 9.536 9.599 554,087 +0.07(+0.76%)
Nov 02, 2018 9.507 9.580 9.455 9.527 234,170 +0.03(+0.35%)
Nov 01, 2018 9.532 9.565 9.421 9.493 399,711 -0.03(-0.30%)
Oct 31, 2018 9.560 9.599 9.512 9.522 583,309 -0.03(-0.35%)
Oct 30, 2018 9.522 9.647 9.498 9.556 343,893 +0.05(+0.56%)
Oct 29, 2018 9.464 9.594 9.435 9.503 445,020 +0.05(+0.56%)
Oct 26, 2018 9.498 9.565 9.383 9.450 265,809 -0.09(-0.96%)
Oct 25, 2018 9.517 9.594 9.467 9.541 384,050 +0.07(+0.71%)
Oct 24, 2018 9.546 9.640 9.469 9.474 433,236 -0.07(-0.75%)
Oct 23, 2018 9.536 9.570 9.493 9.546 635,060 -0.03(-0.30%)
Oct 22, 2018 9.584 9.637 9.541 9.575 362,483 +0.00(+0.00%)
Oct 19, 2018 9.546 9.623 9.541 9.575 287,665 +0.01(+0.15%)
Oct 18, 2018 9.608 9.661 9.520 9.560 224,976 -0.06(-0.65%)
Oct 17, 2018 9.589 9.642 9.536 9.623 316,904 +0.04(+0.45%)
Oct 16, 2018 9.479 9.589 9.426 9.580 479,377 +0.14(+1.48%)
Oct 15, 2018 9.282 9.469 9.272 9.440 867,183 +0.15(+1.66%)
Oct 12, 2018 9.407 9.474 9.262 9.286 412,556 -0.06(-0.62%)
Oct 11, 2018 9.459 9.479 9.344 9.344 312,186 -0.12(-1.22%)
Oct 10, 2018 9.580 9.623 9.443 9.459 494,895 -0.12(-1.20%)
Oct 09, 2018 9.589 9.604 9.517 9.575 791,166 +0.01(+0.15%)
Oct 08, 2018 9.507 9.563 9.474 9.560 253,170 +0.06(+0.61%)
Oct 05, 2018 9.507 9.541 9.431 9.503 468,549 +0.00(+0.05%)
Oct 04, 2018 9.556 9.565 9.479 9.498 251,988 -0.07(-0.70%)
Oct 03, 2018 9.584 9.613 9.541 9.565 596,868 +0.00(+0.05%)
Oct 02, 2018 9.532 9.618 9.507 9.560 301,897 +0.02(+0.25%)
Oct 01, 2018 9.507 9.606 9.507 9.536 369,275 -0.08(-0.85%)
Sep 28, 2018 9.551 9.623 9.522 9.618 286,000 +0.07(+0.70%)
Sep 27, 2018 9.416 9.580 9.402 9.551 472,294 +0.15(+1.58%)
Sep 26, 2018 9.519 9.519 9.392 9.402 536,131 -0.10(-1.04%)
Sep 25, 2018 9.590 9.599 9.477 9.501 425,254 -0.02(-0.20%)
Sep 24, 2018 9.562 9.580 9.416 9.519 654,940 +0.00(+0.05%)
Sep 21, 2018 9.458 9.562 9.454 9.515 1,628,838 +0.06(+0.60%)
Sep 20, 2018 9.421 9.458 9.367 9.458 453,528 +0.05(+0.50%)
Sep 19, 2018 9.491 9.495 9.388 9.411 351,596 -0.07(-0.69%)
Sep 18, 2018 9.533 9.533 9.439 9.477 274,073 -0.05(-0.49%)
Sep 17, 2018 9.571 9.590 9.510 9.524 277,700 -0.06(-0.64%)
Sep 14, 2018 9.552 9.613 9.501 9.585 235,274 +0.02(+0.25%)
Sep 13, 2018 9.538 9.566 9.519 9.562 212,116 +0.03(+0.30%)
Sep 12, 2018 9.595 9.595 9.524 9.533 220,919 -0.08(-0.78%)
Sep 11, 2018 9.623 9.627 9.572 9.609 358,650 -0.02(-0.20%)
Sep 10, 2018 9.632 9.651 9.609 9.627 302,308 +0.02(+0.20%)
Sep 07, 2018 9.670 9.674 9.580 9.609 446,297 -0.06(-0.63%)
Sep 06, 2018 9.670 9.707 9.642 9.670 603,316 -0.02(-0.19%)
Sep 05, 2018 9.627 9.698 9.627 9.689 327,305 +0.06(+0.59%)
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.