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 )

8.600 +0.240 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2017 8.657 8.657 8.480 8.480 329,152 -0.12(-1.39%)
Nov 29, 2017 8.564 8.634 8.564 8.599 108,355 +0.00(+0.05%)
Nov 28, 2017 8.537 8.626 8.455 8.595 108,061 +0.04(+0.41%)
Nov 27, 2017 8.599 8.643 8.546 8.559 51,864 -0.04(-0.51%)
Nov 24, 2017 8.634 8.634 8.581 8.604 35,624 -0.01(-0.15%)
Nov 22, 2017 8.665 8.692 8.542 8.617 108,215 -0.04(-0.51%)
Nov 21, 2017 8.657 8.727 8.608 8.661 112,766 +0.04(+0.51%)
Nov 20, 2017 8.559 8.648 8.559 8.617 80,391 +0.08(+0.88%)
Nov 17, 2017 8.528 8.592 8.352 8.542 162,369 -0.01(-0.10%)
Nov 16, 2017 8.573 8.573 8.524 8.550 136,383 -0.03(-0.31%)
Nov 15, 2017 8.612 8.617 8.550 8.577 97,258 -0.01(-0.10%)
Nov 14, 2017 8.537 8.612 8.537 8.586 99,376 +0.00(+0.00%)
Nov 13, 2017 8.475 8.601 8.475 8.586 75,259 +0.07(+0.83%)
Nov 10, 2017 8.515 8.648 8.480 8.515 79,755 -0.02(-0.26%)
Nov 09, 2017 8.528 8.577 8.493 8.537 78,570 -0.03(-0.31%)
Nov 08, 2017 8.511 8.634 8.489 8.564 134,930 +0.04(+0.52%)
Nov 07, 2017 8.471 8.634 8.471 8.520 107,066 -0.02(-0.26%)
Nov 06, 2017 8.564 8.612 8.511 8.542 80,681 -0.05(-0.57%)
Nov 03, 2017 8.574 8.595 8.573 8.590 119,401 -0.04(-0.46%)
Nov 02, 2017 8.593 8.657 8.555 8.630 88,443 +0.01(+0.15%)
Nov 01, 2017 8.604 8.670 8.515 8.617 84,729 -0.01(-0.10%)
Oct 31, 2017 8.524 8.652 8.524 8.626 123,778 +0.12(+1.40%)
Oct 30, 2017 8.537 8.595 8.497 8.506 86,601 -0.03(-0.31%)
Oct 27, 2017 8.471 8.586 8.471 8.533 149,194 +0.07(+0.84%)
Oct 26, 2017 8.630 8.630 8.458 8.462 181,218 -0.14(-1.64%)
Oct 25, 2017 8.528 8.630 8.524 8.604 144,661 +0.03(+0.36%)
Oct 24, 2017 8.511 8.586 8.493 8.573 153,598 +0.06(+0.73%)
Oct 23, 2017 8.511 8.595 8.482 8.511 223,258 -0.03(-0.36%)
Oct 20, 2017 8.595 8.661 8.515 8.542 186,914 -0.04(-0.46%)
Oct 19, 2017 8.612 8.621 8.484 8.581 269,340 -0.08(-0.87%)
Oct 18, 2017 8.710 8.755 8.630 8.657 171,949 -0.05(-0.61%)
Oct 17, 2017 8.789 8.798 8.696 8.710 134,661 -0.08(-0.86%)
Oct 16, 2017 8.785 8.824 8.754 8.785 82,417 +0.00(+0.00%)
Oct 13, 2017 8.763 8.798 8.710 8.785 75,453 +0.01(+0.10%)
Oct 12, 2017 8.771 8.785 8.657 8.776 74,127 -0.00(-0.05%)
Oct 11, 2017 8.785 8.687 8.780 90,075 +0.09(+1.02%)
Oct 10, 2017 8.758 8.829 8.617 8.692 397,299 -0.08(-0.86%)
Oct 09, 2017 8.745 8.785 8.727 8.767 73,727 +0.02(+0.25%)
Oct 06, 2017 8.838 8.871 8.727 8.745 229,287 +0.01(+0.10%)
Oct 05, 2017 8.639 8.774 8.608 8.736 192,119 +0.08(+0.87%)
Oct 04, 2017 8.735 8.735 8.609 8.661 108,919 -0.08(-0.90%)
Oct 03, 2017 8.665 8.739 8.592 8.739 167,423 +0.07(+0.80%)
Oct 02, 2017 8.609 8.691 8.600 8.670 133,203 +0.08(+0.91%)
Sep 29, 2017 8.600 8.663 8.518 8.591 274,547 -0.02(-0.25%)
Sep 28, 2017 8.548 8.678 8.439 8.613 310,019 +0.05(+0.61%)
Sep 27, 2017 8.457 8.589 8.435 8.561 378,924 +0.11(+1.29%)
Sep 26, 2017 8.526 8.565 8.418 8.452 226,697 -0.08(-0.92%)
Sep 25, 2017 8.557 8.609 8.500 8.531 118,899 +0.00(+0.00%)
Sep 22, 2017 8.478 8.578 8.478 8.531 140,164 +0.03(+0.36%)
Sep 21, 2017 8.561 8.657 8.491 8.500 277,923 -0.07(-0.81%)
Sep 20, 2017 8.583 8.621 8.478 8.570 171,786 -0.00(-0.05%)
Sep 19, 2017 8.505 8.648 8.505 8.574 222,887 +0.10(+1.13%)
Sep 18, 2017 8.483 8.596 8.439 8.478 370,918 -0.02(-0.20%)
Sep 15, 2017 8.713 8.744 8.496 8.496 3,750,131 -0.19(-2.15%)
Sep 14, 2017 8.713 8.822 8.587 8.683 314,603 -0.09(-0.99%)
Sep 13, 2017 8.848 8.880 8.735 8.770 415,972 -0.10(-1.08%)
Sep 12, 2017 8.909 8.909 8.830 8.865 326,831 +0.00(+0.00%)
Sep 11, 2017 8.870 8.883 8.796 8.865 229,208 +0.01(+0.10%)
Sep 08, 2017 8.822 8.904 8.813 8.857 188,308 +0.03(+0.34%)
Sep 07, 2017 8.800 8.904 8.774 8.826 185,991 +0.02(+0.20%)
Sep 06, 2017 8.900 8.911 8.739 8.809 349,062 -0.09(-0.98%)
Sep 05, 2017 8.861 8.996 8.760 8.896 492,163 +0.03(+0.39%)
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.