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 (%)
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%)
Oct 03, 2022 5.824 5.824 5.457 5.718 528,620 +0.00(+0.00%)
Sep 30, 2022 5.734 5.898 5.677 5.718 501,741 -0.05(-0.85%)
Sep 29, 2022 6.037 6.037 5.514 5.767 1,195,151 -0.39(-6.37%)
Sep 28, 2022 6.077 6.339 6.061 6.159 600,175 +0.11(+1.89%)
Sep 27, 2022 6.225 6.306 5.996 6.045 947,981 -0.07(-1.20%)
Sep 26, 2022 6.554 6.554 6.075 6.118 779,953 -0.46(-6.98%)
Sep 23, 2022 6.767 6.767 6.494 6.577 438,844 -0.25(-3.71%)
Sep 22, 2022 7.021 7.056 6.815 6.831 285,569 -0.21(-3.03%)
Sep 21, 2022 7.171 7.219 7.036 7.044 238,513 -0.07(-1.00%)
Sep 20, 2022 7.108 7.171 7.029 7.116 249,365 -0.06(-0.77%)
Sep 19, 2022 7.131 7.211 7.100 7.171 252,746 -0.05(-0.66%)
Sep 16, 2022 7.100 7.242 7.044 7.219 556,650 +0.06(+0.88%)
Sep 15, 2022 7.242 7.325 7.147 7.155 574,494 -0.09(-1.31%)
Sep 14, 2022 7.029 7.282 7.021 7.250 392,849 +0.23(+3.27%)
Sep 13, 2022 7.298 7.298 6.949 7.021 323,252 -0.34(-4.62%)
Sep 12, 2022 7.116 7.361 7.084 7.361 292,555 +0.30(+4.26%)
Sep 09, 2022 6.854 7.068 6.823 7.060 214,608 +0.27(+3.96%)
Sep 08, 2022 6.910 6.910 6.752 6.791 225,140 -0.17(-2.50%)
Sep 07, 2022 6.934 6.997 6.862 6.965 325,025 -0.02(-0.34%)
Sep 06, 2022 7.076 7.076 6.922 6.989 414,440 -0.06(-0.79%)
Sep 02, 2022 7.211 7.211 7.005 7.044 328,622 -0.09(-1.33%)
Sep 01, 2022 7.290 7.298 7.084 7.139 325,033 -0.19(-2.59%)
Aug 31, 2022 7.401 7.416 7.282 7.329 314,953 -0.05(-0.64%)
Aug 30, 2022 7.543 7.559 7.345 7.377 407,965 -0.13(-1.79%)
Aug 29, 2022 7.650 7.650 7.503 7.511 295,094 -0.16(-2.06%)
Aug 26, 2022 7.796 7.804 7.638 7.670 210,986 -0.09(-1.12%)
Aug 25, 2022 7.701 7.812 7.701 7.757 173,296 +0.02(+0.31%)
Aug 24, 2022 7.741 7.800 7.693 7.733 194,816 -0.04(-0.51%)
Aug 23, 2022 7.725 7.852 7.725 7.773 169,834 +0.04(+0.51%)
Aug 22, 2022 7.883 7.883 7.686 7.733 237,742 -0.18(-2.30%)
Aug 19, 2022 8.034 8.034 7.915 7.915 203,551 -0.16(-1.96%)
Aug 18, 2022 8.089 8.160 8.050 8.073 147,785 +0.02(+0.29%)
Aug 17, 2022 8.129 8.145 7.963 8.050 274,477 -0.14(-1.74%)
Aug 16, 2022 8.168 8.208 8.121 8.192 157,048 -0.02(-0.29%)
Aug 15, 2022 8.129 8.224 8.073 8.216 200,876 +0.01(+0.10%)
Aug 12, 2022 8.145 8.236 8.105 8.208 220,448 +0.16(+1.97%)
Aug 11, 2022 8.113 8.160 8.050 8.050 228,717 -0.03(-0.39%)
Aug 10, 2022 8.176 8.176 8.058 8.081 167,942 +0.05(+0.59%)
Aug 09, 2022 8.042 8.081 7.915 8.034 194,483 -0.01(-0.10%)
Aug 08, 2022 8.073 8.192 8.034 8.042 248,122 +0.05(+0.59%)
Aug 05, 2022 7.970 8.081 7.955 7.994 172,762 -0.09(-1.17%)
Aug 04, 2022 8.105 8.279 8.010 8.089 230,608 -0.07(-0.87%)
Aug 03, 2022 8.271 8.350 7.915 8.160 481,654 -0.14(-1.72%)
Aug 02, 2022 8.588 8.635 8.303 8.303 175,743 -0.30(-3.50%)
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.