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 )

7.345 +0.075 (+1.03%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 9.784 9.849 9.704 9.741 503,664 -0.07(-0.74%)
Jun 29, 2021 10.09 10.09 9.811 9.813 341,323 -0.24(-2.38%)
Jun 28, 2021 10.20 10.20 9.849 10.05 443,793 -0.10(-1.00%)
Jun 25, 2021 10.24 10.29 10.15 10.15 1,052,150 -0.12(-1.20%)
Jun 24, 2021 10.19 10.39 10.15 10.28 541,731 +0.11(+1.12%)
Jun 23, 2021 10.05 10.18 10.05 10.16 404,605 +0.11(+1.07%)
Jun 22, 2021 10.02 10.12 9.934 10.06 328,753 +0.00(+0.00%)
Jun 21, 2021 9.805 10.09 9.777 10.06 382,366 +0.30(+3.07%)
Jun 18, 2021 9.941 9.944 9.655 9.755 1,077,091 -0.29(-2.91%)
Jun 17, 2021 10.16 10.22 9.973 10.05 727,537 -0.05(-0.50%)
Jun 16, 2021 9.948 10.13 9.877 10.10 360,292 +0.14(+1.43%)
Jun 15, 2021 9.998 10.04 9.798 9.955 325,232 +0.03(+0.29%)
Jun 14, 2021 10.02 10.07 9.905 9.927 322,372 +0.00(+0.00%)
Jun 11, 2021 9.998 9.998 9.841 9.927 243,781 -0.01(-0.07%)
Jun 10, 2021 10.23 10.23 9.919 9.934 294,747 -0.19(-1.90%)
Jun 09, 2021 10.13 10.16 10.01 10.13 450,087 +0.14(+1.43%)
Jun 08, 2021 10.02 10.23 9.969 9.984 613,706 -0.02(-0.21%)
Jun 07, 2021 9.512 10.08 9.512 10.01 464,045 +0.41(+4.32%)
Jun 04, 2021 9.541 9.655 9.439 9.591 266,649 +0.06(+0.60%)
Jun 03, 2021 9.484 9.584 9.427 9.534 271,308 +0.01(+0.07%)
Jun 02, 2021 9.641 9.641 9.498 9.527 268,076 +0.00(+0.00%)
Jun 01, 2021 9.434 9.598 9.341 9.527 284,202 +0.21(+2.30%)
May 28, 2021 9.370 9.370 9.234 9.312 166,480 -0.06(-0.61%)
May 27, 2021 9.362 9.395 9.241 9.370 2,229,091 +0.09(+1.00%)
May 26, 2021 9.098 9.284 9.041 9.277 216,263 +0.20(+2.20%)
May 25, 2021 9.327 9.391 9.077 9.077 231,975 -0.21(-2.23%)
May 24, 2021 9.162 9.330 9.070 9.284 237,508 +0.16(+1.72%)
May 21, 2021 9.327 9.327 9.077 9.127 218,149 -0.09(-1.01%)
May 20, 2021 9.148 9.255 9.041 9.220 233,667 +0.04(+0.39%)
May 19, 2021 8.955 9.184 8.898 9.184 226,661 +0.07(+0.78%)
May 18, 2021 9.148 9.284 9.098 9.112 199,200 -0.05(-0.55%)
May 17, 2021 9.048 9.184 8.927 9.162 229,724 +0.02(+0.23%)
May 14, 2021 8.927 9.155 8.927 9.141 254,300 +0.33(+3.73%)
May 13, 2021 8.598 8.891 8.598 8.812 393,113 +0.24(+2.75%)
May 12, 2021 8.834 8.862 8.520 8.577 327,158 -0.26(-2.99%)
May 11, 2021 8.820 8.898 8.741 8.841 296,239 -0.17(-1.90%)
May 10, 2021 9.370 9.403 8.984 9.012 269,964 -0.36(-3.88%)
May 07, 2021 9.241 9.412 9.220 9.377 304,751 +0.09(+1.00%)
May 06, 2021 9.212 9.298 8.998 9.284 392,711 +0.27(+3.01%)
May 05, 2021 8.920 9.127 8.777 9.012 281,862 +0.12(+1.37%)
May 04, 2021 9.020 9.041 8.798 8.891 453,200 -0.15(-1.66%)
May 03, 2021 8.905 9.120 8.899 9.041 329,920 +0.14(+1.61%)
Apr 30, 2021 8.891 8.984 8.820 8.898 411,404 +0.01(+0.16%)
Apr 29, 2021 8.905 9.048 8.812 8.884 250,855 -0.01(-0.16%)
Apr 28, 2021 8.805 8.962 8.791 8.898 266,065 +0.11(+1.30%)
Apr 27, 2021 8.770 8.862 8.730 8.784 237,821 +0.06(+0.65%)
Apr 26, 2021 8.805 8.855 8.705 8.727 294,408 -0.01(-0.08%)
Apr 23, 2021 8.570 8.762 8.534 8.734 320,245 +0.21(+2.43%)
Apr 22, 2021 8.520 8.641 8.438 8.527 369,722 +0.04(+0.42%)
Apr 21, 2021 8.091 8.520 8.091 8.491 460,197 +0.34(+4.21%)
Apr 20, 2021 8.263 8.284 8.063 8.148 268,269 -0.11(-1.38%)
Apr 19, 2021 8.455 8.491 8.234 8.263 404,867 -0.24(-2.77%)
Apr 16, 2021 8.434 8.520 8.386 8.498 475,817 +0.15(+1.80%)
Apr 15, 2021 8.327 8.420 8.169 8.348 280,754 +0.09(+1.04%)
Apr 14, 2021 8.227 8.416 8.213 8.263 269,065 +0.01(+0.17%)
Apr 13, 2021 8.248 8.291 8.120 8.248 204,923 +0.02(+0.26%)
Apr 12, 2021 8.148 8.241 8.120 8.227 267,218 +0.12(+1.50%)
Apr 09, 2021 8.234 8.234 8.070 8.105 266,614 -0.14(-1.65%)
Apr 08, 2021 8.048 8.248 7.948 8.241 340,210 +0.16(+2.03%)
Apr 07, 2021 8.141 8.170 8.013 8.077 193,592 -0.01(-0.18%)
Apr 06, 2021 8.113 8.184 8.077 8.091 323,169 -0.04(-0.53%)
Apr 05, 2021 8.227 8.241 8.005 8.134 240,262 -0.01(-0.09%)
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.