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 )

8.360 +0.230 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2023 7.062 7.143 6.963 7.044 431,668 +0.03(+0.39%)
Jul 28, 2023 6.990 7.068 6.936 7.017 311,364 +0.10(+1.44%)
Jul 27, 2023 6.981 7.062 6.886 6.917 293,754 -0.04(-0.52%)
Jul 26, 2023 6.809 6.999 6.809 6.954 425,831 +0.16(+2.39%)
Jul 25, 2023 6.764 6.836 6.692 6.791 469,784 +0.06(+0.94%)
Jul 24, 2023 6.665 6.773 6.569 6.728 289,122 +0.12(+1.78%)
Jul 21, 2023 6.854 6.854 6.590 6.610 287,284 -0.17(-2.53%)
Jul 20, 2023 6.818 6.836 6.723 6.782 278,628 -0.02(-0.27%)
Jul 19, 2023 6.800 6.890 6.778 6.800 404,832 +0.00(+0.00%)
Jul 18, 2023 6.601 6.827 6.574 6.800 366,113 +0.19(+2.87%)
Jul 17, 2023 6.601 6.701 6.529 6.610 484,880 -0.05(-0.81%)
Jul 14, 2023 6.656 6.696 6.574 6.665 530,243 +0.04(+0.54%)
Jul 13, 2023 6.610 6.701 6.493 6.629 783,641 +0.07(+1.10%)
Jul 12, 2023 6.737 6.746 6.493 6.556 700,062 -0.01(-0.14%)
Jul 11, 2023 6.529 6.619 6.475 6.565 277,000 +0.08(+1.25%)
Jul 10, 2023 6.385 6.520 6.353 6.484 358,304 +0.11(+1.70%)
Jul 07, 2023 6.358 6.484 6.312 6.376 399,750 +0.03(+0.43%)
Jul 06, 2023 6.430 6.430 6.204 6.349 336,907 -0.15(-2.36%)
Jul 05, 2023 6.547 6.565 6.448 6.502 303,621 -0.12(-1.77%)
Jul 03, 2023 6.647 6.737 6.579 6.619 123,034 -0.07(-1.08%)
Jun 30, 2023 6.746 6.782 6.606 6.692 355,409 +0.02(+0.27%)
Jun 29, 2023 6.638 6.723 6.565 6.674 448,943 +0.06(+0.96%)
Jun 28, 2023 6.674 6.692 6.556 6.610 409,072 -0.05(-0.81%)
Jun 27, 2023 6.647 6.746 6.531 6.665 523,129 +0.03(+0.41%)
Jun 26, 2023 6.576 6.777 6.541 6.638 764,104 +0.06(+0.93%)
Jun 23, 2023 6.620 6.699 6.506 6.576 900,515 -0.17(-2.59%)
Jun 22, 2023 6.900 6.900 6.673 6.751 510,311 -0.14(-2.03%)
Jun 21, 2023 6.812 6.948 6.734 6.891 352,064 +0.06(+0.90%)
Jun 20, 2023 6.769 6.847 6.646 6.830 416,146 +0.03(+0.39%)
Jun 16, 2023 6.856 6.856 6.664 6.804 1,509,420 +0.00(+0.00%)
Jun 15, 2023 6.559 6.821 6.506 6.804 460,571 +0.23(+3.46%)
Jun 14, 2023 6.568 6.699 6.441 6.576 541,994 +0.05(+0.80%)
Jun 13, 2023 6.454 6.611 6.396 6.524 637,684 +0.09(+1.36%)
Jun 12, 2023 6.393 6.476 6.314 6.436 444,829 +0.05(+0.82%)
Jun 09, 2023 6.419 6.419 6.301 6.384 249,533 -0.03(-0.41%)
Jun 08, 2023 6.401 6.445 6.279 6.410 441,655 +0.01(+0.14%)
Jun 07, 2023 6.358 6.541 6.358 6.401 577,230 +0.09(+1.39%)
Jun 06, 2023 6.043 6.401 6.043 6.314 699,942 +0.25(+4.18%)
Jun 05, 2023 5.990 6.091 5.938 6.060 619,118 +0.09(+1.46%)
Jun 02, 2023 5.719 5.986 5.667 5.973 725,861 +0.36(+6.39%)
Jun 01, 2023 5.562 5.632 5.483 5.614 529,379 +0.08(+1.42%)
May 31, 2023 5.527 5.597 5.466 5.536 1,872,714 +0.01(+0.16%)
May 30, 2023 5.343 5.588 5.343 5.527 869,807 +0.18(+3.44%)
May 26, 2023 5.168 5.387 5.116 5.343 352,689 +0.19(+3.74%)
May 25, 2023 5.221 5.295 5.059 5.151 385,390 -0.12(-2.32%)
May 24, 2023 5.308 5.387 5.216 5.273 481,712 -0.09(-1.63%)
May 23, 2023 5.107 5.431 5.107 5.361 591,319 +0.24(+4.79%)
May 22, 2023 4.976 5.116 4.963 5.116 335,671 +0.15(+2.99%)
May 19, 2023 5.046 5.107 4.941 4.967 311,458 +0.00(+0.00%)
May 18, 2023 4.923 4.991 4.889 4.967 390,092 +0.03(+0.71%)
May 17, 2023 4.906 4.976 4.775 4.932 619,605 +0.16(+3.30%)
May 16, 2023 4.862 4.906 4.766 4.775 337,985 -0.09(-1.80%)
May 15, 2023 4.757 4.941 4.740 4.862 438,801 +0.14(+2.96%)
May 12, 2023 4.714 4.771 4.677 4.722 325,193 -0.01(-0.18%)
May 11, 2023 4.635 4.766 4.609 4.731 374,458 +0.04(+0.93%)
May 10, 2023 4.836 4.836 4.635 4.687 455,295 -0.07(-1.47%)
May 09, 2023 4.836 4.854 4.670 4.757 389,907 -0.13(-2.68%)
May 08, 2023 4.932 4.958 4.818 4.889 562,219 -0.02(-0.36%)
May 05, 2023 4.880 4.954 4.810 4.906 505,689 +0.15(+3.13%)
May 04, 2023 4.819 4.862 4.495 4.757 967,591 -0.14(-2.86%)
May 03, 2023 5.754 5.754 4.836 4.897 2,102,314 -0.95(-16.29%)
May 02, 2023 6.078 6.078 5.684 5.850 545,878 -0.24(-3.88%)
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.