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 )

8.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2022 5.702 6.069 5.677 6.053 492,301 +0.25(+4.22%)
Nov 29, 2022 5.857 5.963 5.743 5.808 578,586 -0.09(-1.52%)
Nov 28, 2022 5.914 6.159 5.841 5.898 395,878 -0.03(-0.55%)
Nov 25, 2022 5.947 6.118 5.930 5.930 195,301 +0.06(+0.97%)
Nov 23, 2022 5.759 5.881 5.759 5.873 238,583 +0.06(+0.98%)
Nov 22, 2022 5.816 5.873 5.726 5.816 420,404 +0.02(+0.42%)
Nov 21, 2022 5.661 5.792 5.653 5.792 348,059 +0.07(+1.14%)
Nov 18, 2022 5.849 5.853 5.669 5.726 420,413 +0.04(+0.72%)
Nov 17, 2022 5.702 5.710 5.563 5.685 311,468 -0.12(-2.11%)
Nov 16, 2022 5.988 5.988 5.783 5.808 366,545 -0.20(-3.27%)
Nov 15, 2022 6.086 6.086 5.930 6.004 282,973 +0.07(+1.24%)
Nov 14, 2022 5.996 6.028 5.841 5.930 349,387 -0.13(-2.16%)
Nov 11, 2022 5.963 6.159 5.963 6.061 315,231 +0.11(+1.78%)
Nov 10, 2022 5.841 5.963 5.824 5.955 575,056 +0.38(+6.89%)
Nov 09, 2022 5.538 5.685 5.380 5.571 569,656 +0.02(+0.29%)
Nov 08, 2022 5.506 5.636 5.399 5.555 459,337 +0.06(+1.04%)
Nov 07, 2022 5.702 5.718 5.391 5.498 473,045 -0.02(-0.30%)
Nov 04, 2022 5.522 5.522 5.277 5.514 559,640 +0.03(+0.60%)
Nov 03, 2022 5.890 5.914 5.154 5.481 907,498 -0.43(-7.32%)
Nov 02, 2022 6.167 6.543 5.841 5.914 1,266,789 -0.98(-14.22%)
Nov 01, 2022 7.017 7.017 6.821 6.894 218,858 -0.02(-0.35%)
Oct 31, 2022 6.943 7.025 6.894 6.919 267,954 -0.11(-1.63%)
Oct 28, 2022 6.755 7.082 6.755 7.033 275,451 +0.27(+3.99%)
Oct 27, 2022 6.788 6.911 6.731 6.764 292,750 +0.06(+0.85%)
Oct 26, 2022 6.657 6.878 6.543 6.706 423,258 +0.13(+1.99%)
Oct 25, 2022 6.314 6.682 6.298 6.576 530,338 +0.32(+5.09%)
Oct 24, 2022 6.225 6.298 6.110 6.257 272,650 +0.07(+1.06%)
Oct 21, 2022 6.151 6.241 6.028 6.192 244,323 +0.10(+1.61%)
Oct 20, 2022 6.184 6.257 6.086 6.094 230,039 -0.04(-0.67%)
Oct 19, 2022 6.143 6.241 6.053 6.135 269,862 -0.15(-2.34%)
Oct 18, 2022 6.323 6.445 6.225 6.282 353,468 +0.02(+0.39%)
Oct 17, 2022 6.110 6.257 5.947 6.257 885,485 +0.28(+4.64%)
Oct 14, 2022 6.184 6.265 5.963 5.979 225,975 -0.16(-2.66%)
Oct 13, 2022 5.734 6.143 5.677 6.143 438,889 +0.25(+4.16%)
Oct 12, 2022 5.873 5.971 5.751 5.898 318,525 +0.00(+0.00%)
Oct 11, 2022 5.628 5.922 5.522 5.898 633,011 +0.26(+4.64%)
Oct 10, 2022 5.841 5.873 5.596 5.636 292,180 -0.16(-2.68%)
Oct 07, 2022 5.865 5.914 5.710 5.792 495,870 -0.11(-1.80%)
Oct 06, 2022 5.996 6.028 5.792 5.898 300,172 -0.14(-2.30%)
Oct 05, 2022 6.167 6.192 5.800 6.037 380,470 -0.25(-4.03%)
Oct 04, 2022 5.832 6.290 5.824 6.290 538,923 +0.57(+10.00%)
Oct 03, 2022 5.824 5.824 5.457 5.718 528,620 +0.00(+0.00%)
Sep 30, 2022 5.734 5.898 5.677 5.718 501,741 -0.05(-0.85%)
Sep 29, 2022 6.037 6.037 5.514 5.767 1,195,151 -0.39(-6.37%)
Sep 28, 2022 6.077 6.339 6.061 6.159 600,175 +0.11(+1.89%)
Sep 27, 2022 6.225 6.306 5.996 6.045 947,981 -0.07(-1.20%)
Sep 26, 2022 6.554 6.554 6.075 6.118 779,953 -0.46(-6.98%)
Sep 23, 2022 6.767 6.767 6.494 6.577 438,844 -0.25(-3.71%)
Sep 22, 2022 7.021 7.056 6.815 6.831 285,569 -0.21(-3.03%)
Sep 21, 2022 7.171 7.219 7.036 7.044 238,513 -0.07(-1.00%)
Sep 20, 2022 7.108 7.171 7.029 7.116 249,365 -0.06(-0.77%)
Sep 19, 2022 7.131 7.211 7.100 7.171 252,746 -0.05(-0.66%)
Sep 16, 2022 7.100 7.242 7.044 7.219 556,650 +0.06(+0.88%)
Sep 15, 2022 7.242 7.325 7.147 7.155 574,494 -0.09(-1.31%)
Sep 14, 2022 7.029 7.282 7.021 7.250 392,849 +0.23(+3.27%)
Sep 13, 2022 7.298 7.298 6.949 7.021 323,252 -0.34(-4.62%)
Sep 12, 2022 7.116 7.361 7.084 7.361 292,555 +0.30(+4.26%)
Sep 09, 2022 6.854 7.068 6.823 7.060 214,608 +0.27(+3.96%)
Sep 08, 2022 6.910 6.910 6.752 6.791 225,140 -0.17(-2.50%)
Sep 07, 2022 6.934 6.997 6.862 6.965 325,025 -0.02(-0.34%)
Sep 06, 2022 7.076 7.076 6.922 6.989 414,440 -0.06(-0.79%)
Sep 02, 2022 7.211 7.211 7.005 7.044 328,622 -0.09(-1.33%)
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.