Skip to main content

Tpg Re Finance Trust Inc (NY: TRTX )

7.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.342 5.396 5.200 5.294 411,051 -0.05(-1.01%)
Oct 29, 2020 5.213 5.383 5.125 5.349 388,250 +0.12(+2.20%)
Oct 28, 2020 5.294 5.342 5.186 5.234 502,246 -0.17(-3.13%)
Oct 27, 2020 5.355 5.531 5.342 5.403 318,092 +0.02(+0.38%)
Oct 26, 2020 5.423 5.457 5.288 5.383 520,577 -0.15(-2.69%)
Oct 23, 2020 5.491 5.647 5.460 5.531 295,696 +0.09(+1.74%)
Oct 22, 2020 5.423 5.518 5.389 5.437 265,582 +0.01(+0.12%)
Oct 21, 2020 5.477 5.511 5.315 5.430 527,857 -0.05(-0.87%)
Oct 20, 2020 5.559 5.653 5.457 5.477 354,814 -0.01(-0.12%)
Oct 19, 2020 5.701 5.748 5.484 5.484 506,034 -0.20(-3.46%)
Oct 16, 2020 5.735 5.809 5.633 5.680 395,247 -0.09(-1.64%)
Oct 15, 2020 5.667 5.802 5.626 5.775 330,282 +0.05(+0.95%)
Oct 14, 2020 5.789 5.863 5.721 5.721 233,825 -0.04(-0.71%)
Oct 13, 2020 5.823 5.856 5.721 5.762 339,617 -0.10(-1.73%)
Oct 12, 2020 5.823 5.904 5.768 5.863 307,510 +0.03(+0.58%)
Oct 09, 2020 6.120 6.120 5.823 5.829 253,454 -0.21(-3.48%)
Oct 08, 2020 5.877 6.053 5.860 6.039 300,429 +0.20(+3.48%)
Oct 07, 2020 5.958 5.958 5.721 5.836 377,799 -0.01(-0.23%)
Oct 06, 2020 5.999 6.188 5.836 5.850 472,183 -0.08(-1.37%)
Oct 05, 2020 5.904 5.978 5.846 5.931 701,211 +0.05(+0.81%)
Oct 02, 2020 5.633 5.904 5.600 5.884 412,085 +0.12(+2.12%)
Oct 01, 2020 5.823 5.823 5.599 5.762 503,791 +0.03(+0.59%)
Sep 30, 2020 5.694 5.843 5.647 5.728 768,403 -0.05(-0.82%)
Sep 29, 2020 5.802 5.836 5.667 5.775 379,892 -0.07(-1.27%)
Sep 28, 2020 5.660 5.917 5.619 5.850 508,182 +0.26(+4.73%)
Sep 25, 2020 5.383 5.599 5.362 5.586 671,004 +0.16(+2.87%)
Sep 24, 2020 5.579 5.599 5.256 5.430 665,430 -0.09(-1.59%)
Sep 23, 2020 5.749 5.928 5.505 5.518 1,017,507 -0.22(-3.80%)
Sep 22, 2020 5.835 5.967 5.703 5.736 684,305 -0.10(-1.70%)
Sep 21, 2020 5.961 6.033 5.822 5.835 907,691 -0.20(-3.39%)
Sep 18, 2020 6.080 6.080 5.947 6.040 1,690,001 +0.02(+0.33%)
Sep 17, 2020 5.914 6.053 5.908 6.020 559,216 +0.01(+0.22%)
Sep 16, 2020 6.033 6.132 5.954 6.007 989,685 +0.03(+0.44%)
Sep 15, 2020 5.967 6.053 5.921 5.980 584,065 +0.03(+0.56%)
Sep 14, 2020 5.782 5.954 5.571 5.947 843,428 +0.20(+3.45%)
Sep 11, 2020 5.901 5.914 5.716 5.749 588,806 -0.13(-2.25%)
Sep 10, 2020 5.947 6.017 5.881 5.881 686,634 -0.03(-0.45%)
Sep 09, 2020 5.868 5.980 5.829 5.908 506,508 +0.07(+1.13%)
Sep 08, 2020 5.921 5.974 5.842 5.842 694,152 -0.09(-1.45%)
Sep 04, 2020 5.908 6.020 5.766 5.928 388,754 +0.06(+1.01%)
Sep 03, 2020 5.914 6.007 5.822 5.868 623,961 -0.02(-0.34%)
Sep 02, 2020 5.881 5.914 5.795 5.888 405,081 +0.03(+0.56%)
Sep 01, 2020 5.762 5.921 5.756 5.855 621,953 +0.03(+0.45%)
Aug 31, 2020 5.934 5.954 5.723 5.829 749,447 -0.17(-2.76%)
Aug 28, 2020 5.987 5.994 5.848 5.994 289,939 +0.05(+0.89%)
Aug 27, 2020 5.809 6.073 5.809 5.941 708,508 +0.11(+1.93%)
Aug 26, 2020 5.947 5.967 5.815 5.829 351,472 -0.15(-2.54%)
Aug 25, 2020 6.020 6.106 5.855 5.980 308,829 +0.01(+0.22%)
Aug 24, 2020 5.683 5.974 5.657 5.967 1,186,861 +0.28(+4.88%)
Aug 21, 2020 5.789 5.868 5.637 5.690 395,564 -0.13(-2.27%)
Aug 20, 2020 5.782 5.868 5.683 5.822 380,636 -0.04(-0.68%)
Aug 19, 2020 5.848 5.951 5.769 5.862 443,607 +0.01(+0.23%)
Aug 18, 2020 5.875 5.941 5.789 5.848 434,155 -0.07(-1.12%)
Aug 17, 2020 5.895 5.947 5.835 5.914 408,891 -0.01(-0.22%)
Aug 14, 2020 5.756 6.000 5.644 5.928 480,609 +0.10(+1.70%)
Aug 13, 2020 5.855 6.007 5.762 5.829 508,501 -0.10(-1.67%)
Aug 12, 2020 6.053 6.139 5.862 5.928 547,153 -0.05(-0.77%)
Aug 11, 2020 6.212 6.337 5.961 5.974 781,925 -0.07(-1.20%)
Aug 10, 2020 5.901 6.199 5.901 6.047 1,049,592 +0.16(+2.69%)
Aug 07, 2020 5.743 5.895 5.690 5.888 636,928 +0.11(+1.83%)
Aug 06, 2020 5.842 5.934 5.716 5.782 785,838 -0.11(-1.91%)
Aug 05, 2020 5.683 5.908 5.663 5.895 627,833 +0.22(+3.96%)
Aug 04, 2020 5.643 5.749 5.624 5.670 651,737 +0.03(+0.47%)
Aug 03, 2020 5.789 5.789 5.560 5.643 653,185 -0.09(-1.61%)
Jul 31, 2020 5.776 6.000 5.663 5.736 894,938 -0.03(-0.57%)
Jul 30, 2020 5.597 6.014 5.478 5.769 1,650,373 +0.20(+3.68%)
Jul 29, 2020 5.485 5.571 5.432 5.564 820,378 +0.09(+1.57%)
Jul 28, 2020 5.273 5.525 5.273 5.478 528,284 +0.19(+3.50%)
Jul 27, 2020 5.353 5.369 5.154 5.293 594,914 -0.04(-0.74%)
Jul 24, 2020 5.485 5.518 5.326 5.333 689,438 -0.13(-2.42%)
Jul 23, 2020 5.439 5.584 5.425 5.465 532,669 -0.04(-0.72%)
Jul 22, 2020 5.260 5.571 5.247 5.505 741,868 +0.19(+3.48%)
Jul 21, 2020 5.260 5.359 5.194 5.320 535,470 +0.13(+2.55%)
Jul 20, 2020 5.227 5.267 5.075 5.188 518,103 -0.06(-1.13%)
Jul 17, 2020 5.359 5.445 5.201 5.247 394,807 -0.11(-1.98%)
Jul 16, 2020 5.445 5.554 5.306 5.353 602,371 -0.14(-2.53%)
Jul 15, 2020 5.207 5.551 5.174 5.491 1,261,115 +0.42(+8.34%)
Jul 14, 2020 5.082 5.174 4.943 5.069 724,202 +0.04(+0.79%)
Jul 13, 2020 5.055 5.174 4.943 5.029 750,750 -0.07(-1.42%)
Jul 10, 2020 4.857 5.148 4.784 5.102 829,262 +0.24(+4.89%)
Jul 09, 2020 5.095 5.135 4.784 4.864 1,375,733 -0.26(-5.15%)
Jul 08, 2020 5.207 5.207 4.989 5.128 884,558 -0.09(-1.77%)
Jul 07, 2020 5.339 5.373 5.148 5.221 1,444,689 -0.23(-4.24%)
Jul 06, 2020 5.379 5.538 5.300 5.452 870,326 +0.20(+3.77%)
Jul 02, 2020 5.696 5.743 5.227 5.254 1,173,982 -0.23(-4.22%)
Jul 01, 2020 5.637 5.848 5.396 5.485 1,048,808 -0.20(-3.49%)
Jun 30, 2020 5.531 5.710 5.498 5.683 1,008,615 +0.06(+1.06%)
Jun 29, 2020 5.511 5.650 5.379 5.624 1,051,600 +0.10(+1.79%)
Jun 26, 2020 5.663 5.698 5.422 5.525 2,907,716 -0.22(-3.91%)
Jun 25, 2020 5.491 5.802 5.458 5.749 2,319,483 +0.10(+1.75%)
Jun 24, 2020 5.682 5.682 5.463 5.650 2,483,712 -0.16(-2.78%)
Jun 23, 2020 5.560 5.844 5.411 5.812 1,963,793 +0.28(+5.14%)
Jun 22, 2020 5.489 5.534 5.276 5.527 2,520,234 -0.04(-0.70%)
Jun 19, 2020 5.728 5.824 5.418 5.566 2,458,018 -0.06(-1.15%)
Jun 18, 2020 5.508 5.863 5.384 5.631 2,800,215 -0.04(-0.68%)
Jun 17, 2020 5.818 5.844 5.560 5.669 1,354,106 -0.15(-2.55%)
Jun 16, 2020 6.102 6.121 5.637 5.818 9,120,686 +0.09(+1.58%)
Jun 15, 2020 5.172 5.805 5.069 5.728 1,673,376 +0.18(+3.26%)
Jun 12, 2020 5.650 5.863 5.192 5.547 1,806,656 +0.28(+5.40%)
Jun 11, 2020 5.109 5.625 4.907 5.263 2,870,611 -0.46(-8.04%)
Jun 10, 2020 5.993 6.042 5.336 5.723 2,072,377 -0.11(-1.89%)
Jun 09, 2020 6.545 6.551 5.833 5.833 3,890,702 -0.74(-11.29%)
Jun 08, 2020 6.293 6.778 6.287 6.575 3,373,205 +0.67(+11.32%)
Jun 05, 2020 5.901 6.401 5.864 5.907 2,577,271 +0.38(+6.88%)
Jun 04, 2020 5.569 5.759 5.379 5.526 3,067,794 +0.09(+1.69%)
Jun 03, 2020 4.962 5.625 4.882 5.434 2,681,504 +0.59(+12.29%)
Jun 02, 2020 4.987 5.023 4.821 4.839 1,375,291 -0.03(-0.63%)
Jun 01, 2020 4.563 5.039 4.490 4.870 1,651,324 +0.33(+7.15%)
May 29, 2020 4.551 4.662 4.392 4.545 2,436,082 -0.06(-1.33%)
May 28, 2020 4.723 4.892 4.570 4.606 2,474,203 -0.06(-1.18%)
May 27, 2020 4.741 4.827 4.399 4.662 1,604,513 +0.06(+1.33%)
May 26, 2020 4.539 4.677 4.459 4.600 1,080,005 +0.22(+5.04%)
May 22, 2020 4.232 4.392 4.152 4.379 5,214,378 +0.14(+3.33%)
May 21, 2020 4.349 4.386 4.159 4.238 1,127,845 -0.10(-2.40%)
May 20, 2020 4.214 4.447 4.177 4.343 1,443,870 +0.24(+5.83%)
May 19, 2020 4.110 4.263 3.913 4.103 1,332,504 -0.04(-0.89%)
May 18, 2020 3.944 4.202 3.843 4.140 3,615,572 +0.38(+10.11%)
May 15, 2020 3.772 3.827 3.570 3.760 1,391,511 -0.01(-0.33%)
May 14, 2020 3.435 3.778 3.153 3.772 3,053,082 +0.17(+4.59%)
May 13, 2020 4.042 4.079 3.527 3.607 3,681,802 -0.52(-12.63%)
May 12, 2020 4.416 4.520 3.987 4.128 3,477,817 -0.37(-8.31%)
May 11, 2020 4.490 4.570 4.404 4.502 2,207,022 -0.07(-1.61%)
May 08, 2020 4.447 4.596 4.355 4.576 1,578,513 +0.17(+3.90%)
May 07, 2020 4.306 4.563 4.281 4.404 1,251,328 +0.13(+3.01%)
May 06, 2020 4.404 4.754 4.232 4.275 2,247,218 -0.12(-2.65%)
May 05, 2020 4.668 4.901 4.349 4.392 2,330,036 -0.15(-3.24%)
May 04, 2020 4.496 4.563 4.140 4.539 2,578,222 -0.16(-3.39%)
May 01, 2020 4.594 4.738 4.416 4.698 2,414,562 -0.02(-0.39%)
Apr 30, 2020 5.072 5.072 4.514 4.717 2,714,983 -0.31(-6.10%)
Apr 29, 2020 4.692 5.165 4.570 5.023 3,697,181 +0.59(+13.28%)
Apr 28, 2020 4.171 4.717 4.152 4.435 4,382,736 +0.45(+11.40%)
Apr 27, 2020 3.748 4.085 3.742 3.981 5,641,532 +0.24(+6.39%)
Apr 24, 2020 3.711 3.772 3.515 3.742 2,057,676 +0.01(+0.33%)
Apr 23, 2020 3.680 3.999 3.625 3.729 2,379,047 -0.01(-0.16%)
Apr 22, 2020 3.876 3.907 3.564 3.735 2,081,927 -0.07(-1.77%)
Apr 21, 2020 3.674 3.864 3.650 3.803 3,975,357 -0.07(-1.74%)
Apr 20, 2020 3.840 4.048 3.625 3.870 3,708,300 -0.28(-6.66%)
Apr 17, 2020 3.993 4.220 3.932 4.146 3,316,965 +0.31(+8.16%)
Apr 16, 2020 3.870 3.987 3.686 3.834 3,044,968 -0.07(-1.73%)
Apr 15, 2020 3.870 3.993 3.650 3.901 5,431,468 -0.40(-9.27%)
Apr 14, 2020 4.361 4.539 4.060 4.300 4,937,313 +0.13(+3.09%)
Apr 13, 2020 4.484 4.484 3.600 4.171 6,743,115 +0.15(+3.82%)
Apr 09, 2020 3.361 4.263 3.361 4.018 13,512,580 +0.96(+31.53%)
Apr 08, 2020 2.668 3.527 2.656 3.055 13,456,026 +0.55(+22.06%)
Apr 07, 2020 1.914 2.680 1.914 2.503 13,527,832 +0.76(+43.66%)
Apr 06, 2020 1.901 2.533 1.724 1.742 12,521,108 +0.20(+12.70%)
Apr 03, 2020 2.288 2.300 1.503 1.546 6,953,971 -0.69(-30.96%)
Apr 02, 2020 2.717 2.791 2.217 2.239 3,068,239 -0.33(-12.89%)
Apr 01, 2020 3.067 3.067 2.515 2.570 2,325,410 -0.80(-23.68%)
Mar 31, 2020 3.073 3.490 2.950 3.367 4,311,335 +0.30(+9.80%)
Mar 30, 2020 3.551 3.570 2.760 3.067 3,513,996 -0.56(-15.54%)
Mar 27, 2020 3.883 4.036 3.281 3.631 7,024,239 +0.10(+2.96%)
Mar 26, 2020 2.300 4.097 2.300 3.527 12,833,832 +1.70(+92.95%)
Mar 25, 2020 2.428 2.546 1.742 1.828 6,908,728 -0.48(-20.70%)
Mar 24, 2020 2.777 2.937 2.241 2.305 3,104,129 -0.34(-12.96%)
Mar 23, 2020 3.875 3.886 2.450 2.648 3,780,915 -1.12(-29.73%)
Mar 20, 2020 4.058 4.358 3.752 3.768 2,459,623 -0.25(-6.14%)
Mar 19, 2020 2.921 4.513 2.621 4.015 4,012,833 +1.12(+38.70%)
Mar 18, 2020 4.288 4.288 2.616 2.894 4,529,225 -1.44(-33.25%)
Mar 17, 2020 5.762 5.891 4.277 4.336 3,225,560 -1.36(-23.82%)
Mar 16, 2020 7.006 7.006 5.692 5.692 2,261,654 -1.81(-24.09%)
Mar 13, 2020 8.228 8.362 7.376 7.499 1,753,302 -0.42(-5.35%)
Mar 12, 2020 8.625 8.625 7.826 7.922 1,517,039 -1.04(-11.60%)
Mar 11, 2020 9.161 9.177 8.823 8.962 1,636,020 -0.34(-3.63%)
Mar 10, 2020 9.386 9.442 8.951 9.300 1,668,357 +0.02(+0.23%)
Mar 09, 2020 9.965 9.965 9.225 9.278 2,437,818 -0.94(-9.18%)
Mar 06, 2020 10.32 10.35 10.02 10.22 1,482,042 -0.29(-2.80%)
Mar 05, 2020 10.55 10.58 10.41 10.51 983,771 -0.19(-1.75%)
Mar 04, 2020 10.67 10.81 10.52 10.70 1,049,789 +0.14(+1.32%)
Mar 03, 2020 10.74 10.93 10.44 10.56 1,178,999 -0.17(-1.60%)
Mar 02, 2020 10.33 10.75 10.31 10.73 1,273,452 +0.43(+4.16%)
Feb 28, 2020 10.29 10.38 9.991 10.30 2,143,029 -0.12(-1.18%)
Feb 27, 2020 10.69 10.69 10.41 10.43 1,395,360 -0.34(-3.19%)
Feb 26, 2020 10.75 10.92 10.75 10.77 1,141,527 -0.04(-0.40%)
Feb 25, 2020 11.09 11.09 10.73 10.81 1,063,395 -0.29(-2.65%)
Feb 24, 2020 11.11 11.17 11.08 11.11 1,105,437 -0.08(-0.72%)
Feb 21, 2020 11.17 11.19 11.14 11.19 732,812 +0.02(+0.19%)
Feb 20, 2020 11.17 11.20 11.12 11.17 540,438 +0.02(+0.19%)
Feb 19, 2020 11.42 11.42 11.13 11.14 631,862 +0.02(+0.19%)
Feb 18, 2020 11.09 11.16 11.09 11.12 553,633 +0.03(+0.24%)
Feb 14, 2020 11.08 11.12 11.07 11.10 468,082 -0.01(-0.10%)
Feb 13, 2020 11.08 11.13 11.08 11.11 505,025 +0.02(+0.19%)
Feb 12, 2020 11.04 11.11 11.04 11.08 801,360 +0.05(+0.49%)
Feb 11, 2020 11.01 11.05 11.01 11.03 382,042 +0.02(+0.19%)
Feb 10, 2020 11.08 11.10 10.99 11.01 409,251 -0.08(-0.72%)
Feb 07, 2020 11.13 11.17 11.08 11.09 444,948 -0.04(-0.39%)
Feb 06, 2020 11.13 11.20 11.13 11.13 593,667 +0.01(+0.10%)
Feb 05, 2020 11.07 11.16 11.07 11.12 755,563 +0.06(+0.58%)
Feb 04, 2020 11.04 11.16 11.01 11.06 1,161,121 +0.02(+0.14%)
Feb 03, 2020 10.97 11.06 10.96 11.04 908,846 +0.07(+0.64%)
Jan 31, 2020 11.05 11.12 10.96 10.97 2,169,520 -0.10(-0.87%)
Jan 30, 2020 11.08 11.13 11.07 11.07 539,960 -0.03(-0.29%)
Jan 29, 2020 11.08 11.14 11.08 11.10 985,420 +0.04(+0.39%)
Jan 28, 2020 11.07 11.10 11.05 11.06 912,305 +0.00(+0.00%)
Jan 27, 2020 10.96 11.07 10.96 11.06 598,255 +0.06(+0.54%)
Jan 24, 2020 11.03 11.05 10.95 11.00 516,774 -0.01(-0.10%)
Jan 23, 2020 10.99 11.04 10.96 11.01 584,574 +0.02(+0.20%)
Jan 22, 2020 10.95 11.01 10.93 10.99 680,758 +0.05(+0.49%)
Jan 21, 2020 10.95 10.99 10.93 10.93 438,096 -0.06(-0.54%)
Jan 17, 2020 11.02 11.03 10.95 10.99 479,648 +0.00(+0.00%)
Jan 16, 2020 10.99 11.01 10.97 10.99 471,352 +0.02(+0.15%)
Jan 15, 2020 10.99 11.00 10.96 10.98 460,088 -0.01(-0.10%)
Jan 14, 2020 10.98 10.99 10.94 10.99 437,861 +0.02(+0.15%)
Jan 13, 2020 10.97 10.99 10.93 10.97 598,734 +0.01(+0.05%)
Jan 10, 2020 10.88 10.98 10.85 10.97 634,867 +0.09(+0.84%)
Jan 09, 2020 10.88 10.89 10.85 10.88 381,497 -0.01(-0.05%)
Jan 08, 2020 10.89 10.91 10.86 10.88 919,174 +0.00(+0.00%)
Jan 07, 2020 10.85 10.89 10.83 10.88 466,209 +0.02(+0.20%)
Jan 06, 2020 10.84 10.89 10.80 10.86 480,150 +0.01(+0.05%)
Jan 03, 2020 10.80 10.87 10.78 10.85 604,645 +0.01(+0.05%)
Jan 02, 2020 10.89 10.89 10.76 10.85 655,106 -0.02(-0.15%)
Dec 31, 2019 10.91 10.93 10.84 10.87 489,163 -0.04(-0.39%)
Dec 30, 2019 10.94 10.96 10.86 10.91 668,202 -0.03(-0.25%)
Dec 27, 2019 10.91 10.95 10.86 10.93 963,402 +0.05(+0.49%)
Dec 26, 2019 10.85 10.92 10.85 10.88 499,849 +0.04(+0.35%)
Dec 24, 2019 10.84 10.86 10.80 10.84 323,704 +0.03(+0.29%)
Dec 23, 2019 10.81 10.86 10.79 10.81 717,894 -0.01(-0.05%)
Dec 20, 2019 10.81 10.92 10.79 10.82 1,907,171 +0.00(+0.00%)
Dec 19, 2019 10.77 10.85 10.76 10.82 1,125,688 +0.05(+0.44%)
Dec 18, 2019 10.76 10.80 10.73 10.77 979,545 +0.01(+0.10%)
Dec 17, 2019 10.74 10.78 10.72 10.76 928,575 +0.04(+0.39%)
Dec 16, 2019 10.68 10.79 10.68 10.72 845,042 +0.07(+0.69%)
Dec 13, 2019 10.60 10.65 10.59 10.64 261,783 +0.04(+0.40%)
Dec 12, 2019 10.66 10.71 10.59 10.60 446,872 -0.07(-0.69%)
Dec 11, 2019 10.70 10.70 10.65 10.68 308,106 -0.02(-0.20%)
Dec 10, 2019 10.73 10.75 10.70 10.70 392,563 -0.02(-0.15%)
Dec 09, 2019 10.69 10.74 10.69 10.71 556,000 +0.00(+0.00%)
Dec 06, 2019 10.72 10.74 10.68 10.71 445,641 +0.03(+0.25%)
Dec 05, 2019 10.71 10.71 10.66 10.69 453,847 +0.01(+0.05%)
Dec 04, 2019 10.68 10.71 10.65 10.68 553,272 +0.02(+0.15%)
Dec 03, 2019 10.70 10.71 10.62 10.67 338,272 -0.01(-0.10%)
Dec 02, 2019 10.65 10.73 10.64 10.68 693,871 +0.05(+0.45%)
Nov 29, 2019 10.60 10.65 10.60 10.63 387,531 +0.01(+0.05%)
Nov 27, 2019 10.59 10.63 10.53 10.62 263,117 +0.05(+0.45%)
Nov 26, 2019 10.58 10.62 10.55 10.58 307,769 +0.00(+0.00%)
Nov 25, 2019 10.54 10.60 10.54 10.58 476,255 +0.04(+0.35%)
Nov 22, 2019 10.55 10.58 10.50 10.54 202,148 +0.03(+0.25%)
Nov 21, 2019 10.54 10.55 10.49 10.51 246,251 -0.03(-0.25%)
Nov 20, 2019 10.56 10.60 10.52 10.54 353,385 -0.04(-0.40%)
Nov 19, 2019 10.57 10.65 10.55 10.58 319,198 +0.04(+0.35%)
Nov 18, 2019 10.55 10.57 10.52 10.54 206,039 -0.03(-0.30%)
Nov 15, 2019 10.57 10.62 10.54 10.58 275,882 +0.01(+0.10%)
Nov 14, 2019 10.52 10.58 10.52 10.57 262,991 +0.04(+0.35%)
Nov 13, 2019 10.50 10.57 10.47 10.53 252,539 +0.00(+0.00%)
Nov 12, 2019 10.53 10.59 10.51 10.53 216,472 -0.03(-0.30%)
Nov 11, 2019 10.54 10.59 10.53 10.56 212,240 +0.01(+0.05%)
Nov 08, 2019 10.58 10.59 10.52 10.55 208,436 +0.00(+0.00%)
Nov 07, 2019 10.57 10.58 10.51 10.55 240,602 +0.00(+0.00%)
Nov 06, 2019 10.57 10.58 10.54 10.55 237,196 +0.02(+0.20%)
Nov 05, 2019 10.58 10.59 10.50 10.53 347,396 -0.04(-0.35%)
Nov 04, 2019 10.60 10.60 10.52 10.57 360,162 -0.01(-0.10%)
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.