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 (%)
Mar 31, 2021 8.084 8.184 7.991 7.998 821,063 -0.09(-1.06%)
Mar 30, 2021 7.913 8.091 7.863 8.084 283,805 +0.11(+1.34%)
Mar 29, 2021 7.984 8.248 7.891 7.977 508,841 -0.11(-1.41%)
Mar 26, 2021 7.884 8.120 7.834 8.091 454,673 +0.28(+3.56%)
Mar 25, 2021 7.713 7.891 7.534 7.813 443,123 +0.07(+0.92%)
Mar 24, 2021 7.853 8.148 7.734 7.741 465,804 -0.08(-1.08%)
Mar 23, 2021 7.959 8.078 7.755 7.825 350,804 -0.25(-3.04%)
Mar 22, 2021 8.204 8.218 7.980 8.071 324,847 -0.15(-1.79%)
Mar 19, 2021 8.057 8.225 7.790 8.218 1,230,886 +0.17(+2.09%)
Mar 18, 2021 8.393 8.406 7.994 8.050 441,128 -0.33(-3.93%)
Mar 17, 2021 8.218 8.400 8.190 8.379 353,313 +0.18(+2.22%)
Mar 16, 2021 8.330 8.344 8.141 8.197 464,208 -0.22(-2.66%)
Mar 15, 2021 8.323 8.435 8.155 8.421 356,678 +0.14(+1.69%)
Mar 12, 2021 8.267 8.421 8.267 8.281 342,269 +0.05(+0.60%)
Mar 11, 2021 8.211 8.309 8.099 8.232 511,283 +0.08(+1.03%)
Mar 10, 2021 7.917 8.225 7.846 8.148 481,610 +0.25(+3.11%)
Mar 09, 2021 8.050 8.050 7.776 7.903 608,088 -0.06(-0.70%)
Mar 08, 2021 7.692 7.987 7.692 7.959 653,951 +0.31(+4.03%)
Mar 05, 2021 7.811 7.811 7.222 7.650 671,275 -0.06(-0.73%)
Mar 04, 2021 7.734 7.804 7.419 7.706 837,352 -0.08(-0.99%)
Mar 03, 2021 7.615 7.959 7.615 7.783 779,283 +0.18(+2.30%)
Mar 02, 2021 7.622 7.755 7.561 7.608 707,659 -0.06(-0.73%)
Mar 01, 2021 7.531 7.832 7.510 7.664 800,104 +0.34(+4.69%)
Feb 26, 2021 7.264 7.601 7.215 7.321 771,389 -0.04(-0.48%)
Feb 25, 2021 7.650 7.741 7.194 7.356 1,485,486 -0.91(-11.03%)
Feb 24, 2021 7.818 8.309 7.818 8.267 499,895 +0.50(+6.50%)
Feb 23, 2021 7.867 7.924 7.671 7.762 373,102 -0.12(-1.51%)
Feb 22, 2021 7.580 7.924 7.552 7.882 487,741 +0.20(+2.55%)
Feb 19, 2021 7.475 7.727 7.475 7.685 220,193 +0.23(+3.10%)
Feb 18, 2021 7.559 7.601 7.433 7.454 310,329 -0.16(-2.12%)
Feb 17, 2021 7.811 7.818 7.552 7.615 360,195 -0.27(-3.38%)
Feb 16, 2021 7.783 7.882 7.699 7.882 406,149 +0.27(+3.59%)
Feb 12, 2021 7.615 7.699 7.601 7.608 419,707 -0.03(-0.37%)
Feb 11, 2021 7.664 7.776 7.468 7.636 403,966 +0.02(+0.28%)
Feb 10, 2021 7.615 7.755 7.580 7.615 309,711 +0.01(+0.09%)
Feb 09, 2021 7.664 7.713 7.552 7.608 383,735 -0.11(-1.45%)
Feb 08, 2021 7.706 7.832 7.573 7.720 348,484 +0.06(+0.82%)
Feb 05, 2021 7.538 7.720 7.468 7.657 454,790 +0.20(+2.73%)
Feb 04, 2021 7.208 7.475 7.208 7.454 424,161 +0.24(+3.30%)
Feb 03, 2021 7.363 7.419 7.173 7.215 485,584 -0.03(-0.39%)
Feb 02, 2021 7.096 7.285 7.089 7.243 259,967 +0.21(+2.99%)
Feb 01, 2021 6.907 7.040 6.718 7.033 425,034 +0.18(+2.66%)
Jan 29, 2021 7.089 7.110 6.767 6.851 845,405 -0.29(-4.03%)
Jan 28, 2021 7.166 7.208 6.998 7.138 586,415 +0.05(+0.69%)
Jan 27, 2021 7.370 7.398 7.047 7.089 802,262 -0.40(-5.34%)
Jan 26, 2021 7.734 7.769 7.482 7.489 358,551 -0.15(-2.02%)
Jan 25, 2021 7.875 7.875 7.601 7.643 545,694 -0.21(-2.68%)
Jan 22, 2021 7.776 7.853 7.583 7.853 393,752 +0.01(+0.09%)
Jan 21, 2021 7.889 7.938 7.764 7.846 485,734 -0.03(-0.36%)
Jan 20, 2021 7.608 7.952 7.524 7.875 714,936 +0.41(+5.45%)
Jan 19, 2021 7.468 7.531 7.335 7.468 520,135 +0.07(+0.95%)
Jan 15, 2021 7.391 7.503 7.342 7.398 443,809 -0.09(-1.22%)
Jan 14, 2021 7.475 7.524 7.391 7.489 390,037 +0.06(+0.85%)
Jan 13, 2021 7.489 7.566 7.384 7.426 333,886 -0.06(-0.84%)
Jan 12, 2021 7.349 7.510 7.321 7.489 496,995 +0.11(+1.52%)
Jan 11, 2021 7.264 7.510 7.194 7.377 517,183 +0.01(+0.19%)
Jan 08, 2021 7.391 7.405 7.194 7.363 439,245 -0.05(-0.66%)
Jan 07, 2021 7.545 7.573 7.377 7.412 442,286 -0.08(-1.12%)
Jan 06, 2021 7.335 7.608 7.296 7.496 498,455 +0.32(+4.50%)
Jan 05, 2021 7.215 7.278 7.040 7.173 354,642 -0.05(-0.68%)
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.