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 (%)
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%)
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.