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 )

8.685 -0.125 (-1.42%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 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 (%)
Feb 28, 2018 8.496 8.609 8.347 8.352 2,258,140 -0.10(-1.17%)
Feb 27, 2018 8.473 8.563 8.419 8.451 639,236 +0.01(+0.11%)
Feb 26, 2018 8.455 8.500 8.424 8.442 189,039 +0.00(+0.00%)
Feb 23, 2018 8.464 8.487 8.392 8.442 199,192 +0.04(+0.43%)
Feb 22, 2018 8.487 8.489 8.334 8.406 255,554 -0.07(-0.80%)
Feb 21, 2018 8.509 8.609 8.460 8.473 342,433 +0.00(+0.05%)
Feb 20, 2018 8.523 8.627 8.469 8.469 150,640 -0.07(-0.79%)
Feb 16, 2018 8.536 8.536 8.536 0 +0.05(+0.64%)
Feb 15, 2018 8.478 8.500 8.388 8.482 446,497 +0.05(+0.53%)
Feb 14, 2018 8.388 8.494 8.383 8.437 171,141 -0.01(-0.16%)
Feb 13, 2018 8.320 8.500 8.320 8.451 299,469 +0.11(+1.35%)
Feb 12, 2018 8.338 8.392 8.257 8.338 99,161 +0.05(+0.54%)
Feb 09, 2018 8.356 8.392 8.212 8.293 144,651 -0.04(-0.43%)
Feb 08, 2018 8.388 8.388 8.275 8.329 140,764 -0.03(-0.32%)
Feb 07, 2018 8.347 8.406 8.338 8.356 169,173 +0.01(+0.11%)
Feb 06, 2018 8.248 8.392 8.216 8.347 178,352 +0.00(+0.05%)
Feb 05, 2018 8.419 8.428 8.289 8.343 103,572 -0.12(-1.39%)
Feb 02, 2018 8.487 8.514 8.437 8.460 50,271 -0.08(-0.90%)
Feb 01, 2018 8.491 8.563 8.473 8.536 167,695 +0.05(+0.64%)
Jan 31, 2018 8.460 8.505 8.406 8.482 882,581 +0.06(+0.70%)
Jan 30, 2018 8.433 8.473 8.429 8.424 129,358 -0.07(-0.80%)
Jan 29, 2018 8.473 8.532 8.469 8.491 138,359 +0.01(+0.11%)
Jan 26, 2018 8.572 8.572 8.478 8.482 97,109 -0.06(-0.74%)
Jan 25, 2018 8.586 8.586 8.536 8.545 144,909 -0.03(-0.32%)
Jan 24, 2018 8.586 8.600 8.563 8.572 210,723 -0.02(-0.21%)
Jan 23, 2018 8.586 8.602 8.568 8.591 312,380 +0.00(+0.05%)
Jan 22, 2018 8.572 8.681 8.518 8.586 491,613 +0.07(+0.79%)
Jan 19, 2018 8.437 8.588 8.428 8.518 93,634 +0.06(+0.69%)
Jan 18, 2018 8.496 8.518 8.451 8.460 46,444 -0.06(-0.69%)
Jan 17, 2018 8.482 8.600 8.482 8.518 66,938 +0.05(+0.53%)
Jan 16, 2018 8.554 8.611 8.464 8.473 51,108 -0.03(-0.37%)
Jan 12, 2018 8.505 8.505 8.505 0 -0.07(-0.84%)
Jan 11, 2018 8.577 8.622 8.559 8.577 48,325 +0.00(+0.00%)
Jan 10, 2018 8.487 8.593 8.482 8.577 55,088 +0.03(+0.37%)
Jan 09, 2018 8.545 8.568 8.488 8.545 78,158 -0.01(-0.11%)
Jan 08, 2018 8.451 8.559 8.451 8.554 57,720 +0.08(+0.96%)
Jan 05, 2018 8.455 8.523 8.446 8.473 30,283 -0.00(-0.05%)
Jan 04, 2018 8.473 8.591 8.449 8.478 139,406 +0.01(+0.11%)
Jan 03, 2018 8.572 8.624 8.455 8.469 85,451 -0.12(-1.36%)
Jan 02, 2018 8.636 8.636 8.577 8.586 111,643 +0.00(+0.00%)
Dec 29, 2017 8.586 8.586 8.586 0 -0.08(-0.88%)
Dec 28, 2017 8.636 8.712 8.622 8.663 76,286 +0.09(+1.00%)
Dec 27, 2017 8.573 8.617 8.570 8.577 45,341 -0.00(-0.05%)
Dec 26, 2017 8.573 8.654 8.568 8.581 50,655 -0.01(-0.15%)
Dec 22, 2017 8.612 8.621 8.566 8.595 57,709 -0.02(-0.21%)
Dec 21, 2017 8.630 8.674 8.595 8.612 77,042 +0.00(+0.00%)
Dec 20, 2017 8.546 8.745 8.545 8.612 91,014 +0.07(+0.78%)
Dec 19, 2017 8.643 8.754 8.533 8.546 76,847 -0.09(-1.07%)
Dec 18, 2017 8.674 8.732 8.608 8.639 85,356 -0.00(-0.05%)
Dec 15, 2017 8.577 8.705 8.555 8.643 620,449 +0.07(+0.77%)
Dec 14, 2017 8.604 8.612 8.550 8.577 64,611 -0.01(-0.15%)
Dec 13, 2017 8.564 8.617 8.528 8.590 100,897 +0.04(+0.47%)
Dec 12, 2017 8.564 8.628 8.533 8.550 66,360 -0.01(-0.10%)
Dec 11, 2017 8.564 8.608 8.542 8.559 96,511 -0.04(-0.41%)
Dec 08, 2017 8.617 8.617 8.533 8.595 101,910 +0.00(+0.00%)
Dec 07, 2017 8.568 8.617 8.515 75,218 +0.00(+0.00%)
Dec 06, 2017 8.577 8.661 8.528 8.542 95,610 -0.04(-0.41%)
Dec 05, 2017 8.533 8.639 8.533 8.577 214,281 +0.08(+0.99%)
Dec 04, 2017 8.502 8.586 8.431 8.493 99,113 +0.04(+0.52%)
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.