Skip to main content

Tpg Re Finance Trust Inc (NY: TRTX )

7.720 -0.040 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.271 7.278 6.994 7.021 1,004,301 -0.30(-4.07%)
Nov 27, 2020 7.217 7.380 7.144 7.319 693,159 +0.04(+0.56%)
Nov 25, 2020 7.454 7.454 7.183 7.278 1,770,637 -0.17(-2.27%)
Nov 24, 2020 6.967 7.461 6.960 7.447 2,560,973 +0.56(+8.06%)
Nov 23, 2020 6.757 6.919 6.743 6.892 1,390,273 +0.21(+3.14%)
Nov 20, 2020 6.750 6.933 6.662 6.682 1,237,289 +0.18(+2.71%)
Nov 19, 2020 6.486 6.561 6.249 6.506 434,767 -0.01(-0.21%)
Nov 18, 2020 6.554 6.750 6.520 6.520 1,673,901 +0.01(+0.10%)
Nov 17, 2020 6.432 6.611 6.385 6.513 888,579 +0.03(+0.42%)
Nov 16, 2020 6.303 6.561 6.283 6.486 1,769,900 +0.31(+5.04%)
Nov 13, 2020 6.039 6.215 6.039 6.175 1,067,285 +0.22(+3.75%)
Nov 12, 2020 6.012 6.120 5.863 5.951 636,116 -0.20(-3.19%)
Nov 11, 2020 6.269 6.297 5.972 6.148 900,341 -0.12(-1.84%)
Nov 10, 2020 5.958 6.418 5.924 6.263 3,126,003 +0.35(+5.96%)
Nov 09, 2020 5.714 6.080 5.670 5.911 4,835,214 +0.54(+10.09%)
Nov 06, 2020 5.647 5.647 5.369 5.369 328,486 -0.26(-4.69%)
Nov 05, 2020 5.599 5.890 5.580 5.633 389,343 +0.14(+2.59%)
Nov 04, 2020 5.531 5.579 5.322 5.491 277,039 -0.11(-1.93%)
Nov 03, 2020 5.498 5.633 5.457 5.599 477,899 +0.24(+4.42%)
Nov 02, 2020 5.376 5.481 5.301 5.362 741,935 +0.07(+1.28%)
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%)
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.