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 )

8.670 -0.300 (-3.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 6.083 6.083 5.734 5.734 603,515 -0.36(-5.87%)
Jan 30, 2024 6.215 6.224 6.083 6.092 251,502 -0.18(-2.85%)
Jan 29, 2024 6.120 6.280 6.092 6.271 231,116 +0.14(+2.30%)
Jan 26, 2024 6.139 6.196 6.092 6.130 233,697 +0.04(+0.62%)
Jan 25, 2024 6.149 6.186 6.003 6.092 273,527 +0.08(+1.25%)
Jan 24, 2024 6.092 6.102 5.960 6.017 461,516 +0.04(+0.63%)
Jan 23, 2024 5.894 6.045 5.885 5.979 515,755 +0.15(+2.58%)
Jan 22, 2024 5.866 5.932 5.800 5.828 290,066 +0.02(+0.32%)
Jan 19, 2024 5.800 5.838 5.678 5.810 470,716 +0.05(+0.82%)
Jan 18, 2024 5.857 5.857 5.692 5.763 337,402 -0.03(-0.49%)
Jan 17, 2024 5.781 5.899 5.720 5.791 422,525 -0.12(-2.07%)
Jan 16, 2024 6.026 6.003 5.866 5.913 351,546 -0.17(-2.79%)
Jan 12, 2024 5.913 6.233 5.913 6.083 341,844 -0.02(-0.31%)
Jan 11, 2024 6.130 6.149 6.007 6.102 419,503 -0.07(-1.07%)
Jan 10, 2024 6.073 6.177 6.064 6.167 351,038 +0.07(+1.08%)
Jan 09, 2024 6.073 6.150 6.040 6.102 288,755 -0.11(-1.82%)
Jan 08, 2024 5.989 6.224 5.970 6.215 403,337 +0.23(+3.77%)
Jan 05, 2024 5.885 6.024 5.857 5.989 303,451 +0.05(+0.79%)
Jan 04, 2024 5.923 5.989 5.866 5.941 415,990 +0.08(+1.28%)
Jan 03, 2024 6.026 6.026 5.866 5.866 667,603 -0.24(-4.01%)
Jan 02, 2024 6.092 6.177 5.998 6.111 343,474 -0.01(-0.15%)
Dec 29, 2023 6.318 6.318 6.102 6.120 586,496 -0.22(-3.42%)
Dec 28, 2023 6.328 6.488 6.318 6.337 557,298 -0.05(-0.74%)
Dec 27, 2023 6.420 6.420 6.329 6.384 425,259 +0.04(+0.57%)
Dec 26, 2023 6.248 6.393 6.229 6.348 458,663 +0.15(+2.35%)
Dec 22, 2023 6.357 6.411 6.193 6.202 382,907 -0.13(-2.01%)
Dec 21, 2023 6.138 6.329 6.107 6.329 645,334 +0.27(+4.50%)
Dec 20, 2023 6.184 6.384 6.052 6.057 742,288 -0.11(-1.77%)
Dec 19, 2023 5.784 6.243 5.784 6.166 1,010,743 +0.42(+7.28%)
Dec 18, 2023 5.893 5.929 5.747 5.747 787,992 -0.05(-0.94%)
Dec 15, 2023 6.048 6.048 5.775 5.802 1,639,343 -0.24(-3.92%)
Dec 14, 2023 6.102 6.229 5.966 6.038 1,249,422 +0.11(+1.84%)
Dec 13, 2023 5.511 5.975 5.466 5.929 1,055,320 +0.42(+7.59%)
Dec 12, 2023 5.666 5.679 5.502 5.511 619,083 -0.15(-2.73%)
Dec 11, 2023 5.547 5.734 5.511 5.666 749,274 +0.12(+2.13%)
Dec 08, 2023 5.384 5.566 5.284 5.547 542,826 +0.15(+2.69%)
Dec 07, 2023 5.338 5.447 5.247 5.402 770,389 +0.05(+1.02%)
Dec 06, 2023 5.675 5.711 5.302 5.347 723,120 -0.29(-5.16%)
Dec 05, 2023 5.620 5.657 5.556 5.638 476,391 +0.00(+0.00%)
Dec 04, 2023 5.511 5.697 5.484 5.638 464,657 +0.02(+0.32%)
Dec 01, 2023 5.356 5.638 5.238 5.620 594,400 +0.25(+4.57%)
Nov 30, 2023 5.265 5.375 5.229 5.375 502,429 +0.11(+2.07%)
Nov 29, 2023 5.084 5.311 5.084 5.265 464,807 +0.24(+4.70%)
Nov 28, 2023 5.002 5.065 4.947 5.029 333,205 -0.01(-0.18%)
Nov 27, 2023 5.084 5.143 5.029 5.038 391,626 -0.08(-1.60%)
Nov 24, 2023 5.084 5.256 5.074 5.120 280,858 +0.04(+0.72%)
Nov 22, 2023 5.165 5.193 5.047 5.084 570,872 -0.05(-1.06%)
Nov 21, 2023 5.175 5.293 5.129 5.138 391,059 -0.07(-1.40%)
Nov 20, 2023 5.320 5.338 5.211 5.211 659,711 -0.09(-1.72%)
Nov 17, 2023 5.365 5.456 5.265 5.302 797,607 +0.01(+0.17%)
Nov 16, 2023 5.484 5.520 5.275 5.293 288,559 -0.23(-4.12%)
Nov 15, 2023 5.466 5.547 5.384 5.520 422,808 +0.08(+1.51%)
Nov 14, 2023 5.265 5.434 5.238 5.438 505,755 +0.41(+8.14%)
Nov 13, 2023 5.011 5.111 4.934 5.029 259,749 +0.01(+0.18%)
Nov 10, 2023 5.074 5.102 5.011 5.020 357,721 -0.04(-0.72%)
Nov 09, 2023 5.129 5.202 5.002 5.056 537,368 -0.05(-1.07%)
Nov 08, 2023 5.029 5.120 5.002 5.111 403,217 +0.05(+1.08%)
Nov 07, 2023 5.047 5.093 4.979 5.056 318,473 -0.01(-0.18%)
Nov 06, 2023 4.974 5.120 4.883 5.065 383,843 +0.09(+1.83%)
Nov 03, 2023 5.011 5.225 4.929 4.974 739,923 +0.05(+0.92%)
Nov 02, 2023 4.811 4.947 4.647 4.929 1,018,721 +0.14(+2.85%)
Nov 01, 2023 4.520 4.820 4.224 4.793 1,257,620 -0.22(-4.36%)
Oct 31, 2023 5.220 5.265 4.993 5.011 1,100,170 -0.18(-3.50%)
Oct 30, 2023 5.156 5.238 5.029 5.193 285,351 +0.13(+2.51%)
Oct 27, 2023 5.120 5.156 5.038 5.065 355,727 -0.04(-0.71%)
Oct 26, 2023 5.029 5.147 5.029 5.102 313,237 +0.10(+2.00%)
Oct 25, 2023 5.138 5.202 4.965 5.002 473,238 -0.19(-3.68%)
Oct 24, 2023 5.238 5.284 5.056 5.193 574,197 -0.03(-0.52%)
Oct 23, 2023 5.365 5.365 5.202 5.220 788,468 -0.15(-2.88%)
Oct 20, 2023 5.529 5.555 5.365 5.375 579,748 -0.12(-2.15%)
Oct 19, 2023 5.638 5.670 5.475 5.493 467,008 -0.18(-3.21%)
Oct 18, 2023 5.784 5.784 5.666 5.675 311,696 -0.21(-3.55%)
Oct 17, 2023 5.675 5.893 5.675 5.884 435,846 +0.11(+1.89%)
Oct 16, 2023 5.702 5.784 5.643 5.775 320,920 +0.14(+2.42%)
Oct 13, 2023 5.902 5.938 5.629 5.638 314,780 -0.16(-2.82%)
Oct 12, 2023 5.784 5.843 5.720 5.802 330,260 -0.02(-0.31%)
Oct 11, 2023 5.720 5.820 5.720 5.820 194,707 +0.12(+2.07%)
Oct 10, 2023 5.693 5.747 5.647 5.702 261,729 +0.04(+0.64%)
Oct 09, 2023 5.520 5.702 5.466 5.666 362,130 +0.08(+1.47%)
Oct 06, 2023 5.466 5.638 5.420 5.584 373,709 +0.05(+0.99%)
Oct 05, 2023 5.375 5.620 5.329 5.529 397,673 +0.14(+2.53%)
Oct 04, 2023 5.447 5.494 5.275 5.393 659,190 -0.13(-2.31%)
Oct 03, 2023 5.766 5.779 5.438 5.520 545,247 -0.30(-5.16%)
Oct 02, 2023 6.048 6.084 5.757 5.820 377,568 -0.30(-4.90%)
Sep 29, 2023 6.057 6.147 6.002 6.120 404,683 +0.11(+1.82%)
Sep 28, 2023 5.875 6.084 5.820 6.011 325,012 +0.09(+1.54%)
Sep 27, 2023 6.057 6.093 5.829 5.920 741,792 -0.15(-2.54%)
Sep 26, 2023 6.189 6.246 6.075 6.075 605,459 -0.15(-2.40%)
Sep 25, 2023 6.207 6.277 6.189 6.224 279,448 -0.04(-0.70%)
Sep 22, 2023 6.154 6.347 6.119 6.268 261,988 +0.11(+1.85%)
Sep 21, 2023 6.452 6.452 6.145 6.154 306,550 -0.39(-5.91%)
Sep 20, 2023 6.663 6.681 6.514 6.540 241,454 -0.06(-0.93%)
Sep 19, 2023 6.654 6.724 6.566 6.602 325,562 -0.06(-0.92%)
Sep 18, 2023 6.751 6.786 6.645 6.663 314,309 -0.06(-0.91%)
Sep 15, 2023 6.698 6.812 6.659 6.724 853,309 +0.04(+0.52%)
Sep 14, 2023 6.681 6.777 6.663 6.689 314,285 +0.07(+1.06%)
Sep 13, 2023 6.672 6.689 6.540 6.619 315,268 -0.01(-0.13%)
Sep 12, 2023 6.777 6.795 6.602 6.628 508,793 -0.15(-2.20%)
Sep 11, 2023 6.645 6.782 6.610 6.777 478,713 +0.18(+2.66%)
Sep 08, 2023 6.593 6.676 6.566 6.602 215,602 +0.04(+0.67%)
Sep 07, 2023 6.505 6.628 6.487 6.558 417,619 +0.04(+0.54%)
Sep 06, 2023 6.514 6.584 6.461 6.523 506,614 +0.00(+0.00%)
Sep 05, 2023 6.566 6.628 6.470 6.523 563,065 -0.10(-1.46%)
Sep 01, 2023 6.681 6.733 6.619 6.619 427,855 +0.02(+0.27%)
Aug 31, 2023 6.602 6.637 6.584 6.602 636,040 -0.01(-0.13%)
Aug 30, 2023 6.496 6.623 6.461 6.610 358,387 +0.10(+1.48%)
Aug 29, 2023 6.400 6.540 6.373 6.514 284,661 +0.13(+2.06%)
Aug 28, 2023 6.215 6.400 6.207 6.382 350,252 +0.22(+3.56%)
Aug 25, 2023 6.215 6.286 6.079 6.163 257,696 -0.02(-0.28%)
Aug 24, 2023 6.145 6.321 6.145 6.180 291,018 -0.02(-0.28%)
Aug 23, 2023 6.092 6.224 6.031 6.198 258,997 +0.13(+2.17%)
Aug 22, 2023 6.022 6.088 5.921 6.066 372,493 +0.08(+1.32%)
Aug 21, 2023 5.776 5.987 5.750 5.987 401,771 +0.24(+4.12%)
Aug 18, 2023 5.697 5.803 5.618 5.750 362,489 -0.01(-0.15%)
Aug 17, 2023 5.873 5.943 5.741 5.759 348,180 -0.11(-1.94%)
Aug 16, 2023 5.934 5.970 5.860 5.873 360,336 -0.08(-1.33%)
Aug 15, 2023 6.013 6.013 5.882 5.952 234,206 -0.10(-1.60%)
Aug 14, 2023 6.154 6.154 6.031 6.048 213,319 -0.13(-2.13%)
Aug 11, 2023 6.171 6.207 6.141 6.180 193,370 -0.01(-0.14%)
Aug 10, 2023 6.277 6.329 6.101 6.189 238,774 -0.07(-1.12%)
Aug 09, 2023 6.233 6.356 6.198 6.259 332,648 +0.03(+0.42%)
Aug 08, 2023 6.180 6.242 6.110 6.233 347,429 -0.05(-0.84%)
Aug 07, 2023 6.303 6.408 6.233 6.286 329,484 +0.00(+0.00%)
Aug 04, 2023 6.233 6.365 6.207 6.286 374,748 +0.06(+0.99%)
Aug 03, 2023 5.943 6.277 5.750 6.224 417,703 +0.20(+3.35%)
Aug 02, 2023 6.154 6.435 6.005 6.022 1,019,087 -0.68(-10.21%)
Aug 01, 2023 6.760 6.760 6.681 6.707 464,185 -0.14(-2.05%)
Jul 31, 2023 6.865 6.944 6.768 6.847 444,060 +0.03(+0.39%)
Jul 28, 2023 6.795 6.870 6.742 6.821 320,303 +0.10(+1.44%)
Jul 27, 2023 6.786 6.865 6.694 6.724 302,187 -0.04(-0.52%)
Jul 26, 2023 6.619 6.803 6.619 6.760 438,056 +0.16(+2.39%)
Jul 25, 2023 6.575 6.645 6.505 6.602 483,271 +0.06(+0.94%)
Jul 24, 2023 6.479 6.584 6.386 6.540 297,422 +0.11(+1.78%)
Jul 21, 2023 6.663 6.663 6.406 6.426 295,531 -0.17(-2.53%)
Jul 20, 2023 6.628 6.645 6.536 6.593 286,627 -0.02(-0.27%)
Jul 19, 2023 6.610 6.698 6.588 6.610 416,454 +0.00(+0.00%)
Jul 18, 2023 6.417 6.637 6.391 6.610 376,624 +0.18(+2.87%)
Jul 17, 2023 6.417 6.514 6.347 6.426 498,800 -0.05(-0.81%)
Jul 14, 2023 6.470 6.509 6.390 6.479 545,465 +0.04(+0.54%)
Jul 13, 2023 6.426 6.514 6.312 6.444 806,138 +0.07(+1.10%)
Jul 12, 2023 6.549 6.558 6.312 6.373 720,160 -0.01(-0.14%)
Jul 11, 2023 6.347 6.435 6.294 6.382 284,952 +0.08(+1.25%)
Jul 10, 2023 6.207 6.338 6.176 6.303 368,591 +0.11(+1.70%)
Jul 07, 2023 6.180 6.303 6.136 6.198 411,226 +0.03(+0.43%)
Jul 06, 2023 6.250 6.250 6.031 6.171 346,579 -0.15(-2.36%)
Jul 05, 2023 6.365 6.382 6.268 6.321 312,337 -0.11(-1.77%)
Jul 03, 2023 6.461 6.549 6.395 6.435 126,566 -0.07(-1.08%)
Jun 30, 2023 6.558 6.593 6.422 6.505 365,612 +0.02(+0.27%)
Jun 29, 2023 6.452 6.536 6.382 6.487 461,832 +0.06(+0.96%)
Jun 28, 2023 6.487 6.505 6.373 6.426 420,816 -0.05(-0.81%)
Jun 27, 2023 6.461 6.558 6.349 6.479 538,147 +0.03(+0.41%)
Jun 26, 2023 6.393 6.588 6.359 6.452 786,040 +0.06(+0.93%)
Jun 23, 2023 6.435 6.512 6.325 6.393 926,367 -0.17(-2.59%)
Jun 22, 2023 6.707 6.707 6.486 6.563 524,961 -0.14(-2.03%)
Jun 21, 2023 6.622 6.754 6.546 6.699 362,171 +0.06(+0.90%)
Jun 20, 2023 6.580 6.656 6.461 6.639 428,093 +0.03(+0.39%)
Jun 16, 2023 6.665 6.665 6.478 6.614 1,552,753 +0.00(+0.00%)
Jun 15, 2023 6.376 6.631 6.325 6.614 473,793 +1.86(+39.18%)
May 08, 2023 4.795 4.820 4.683 4.752 578,359 -0.02(-0.36%)
May 05, 2023 4.744 4.816 4.676 4.769 520,206 +0.14(+3.12%)
May 04, 2023 4.684 4.727 4.370 4.625 995,368 -0.14(-2.86%)
May 03, 2023 5.594 5.594 4.701 4.761 2,162,667 -0.93(-16.29%)
May 02, 2023 5.908 5.908 5.526 5.687 561,549 -0.23(-3.88%)
May 01, 2023 6.044 6.095 5.878 5.917 309,590 -0.14(-2.38%)
Apr 28, 2023 5.900 6.061 5.900 6.061 333,286 +0.16(+2.74%)
Apr 27, 2023 5.781 5.917 5.781 5.900 374,608 +0.17(+2.97%)
Apr 26, 2023 5.755 5.917 5.696 5.730 463,521 -0.09(-1.61%)
Apr 25, 2023 6.002 6.070 5.815 5.823 436,430 -0.22(-3.66%)
Apr 24, 2023 6.129 6.129 5.900 6.044 406,623 -0.22(-3.53%)
Apr 21, 2023 6.325 6.342 6.223 6.265 313,218 -0.06(-0.94%)
Apr 20, 2023 6.350 6.359 6.231 6.325 309,112 -0.08(-1.20%)
Apr 19, 2023 6.087 6.427 6.036 6.401 352,863 +0.26(+4.15%)
Apr 18, 2023 6.206 6.206 6.027 6.146 351,536 -0.07(-1.09%)
Apr 17, 2023 6.010 6.274 5.985 6.214 317,414 +0.20(+3.39%)
Apr 14, 2023 6.112 6.185 5.929 6.010 319,911 -0.07(-1.12%)
Apr 13, 2023 6.061 6.112 5.985 6.078 259,794 +0.03(+0.56%)
Apr 12, 2023 6.138 6.180 5.976 6.044 276,940 +0.02(+0.28%)
Apr 11, 2023 6.197 6.197 5.993 6.027 443,043 -0.14(-2.34%)
Apr 10, 2023 6.172 6.274 5.951 6.172 1,057,638 -0.07(-1.09%)
Apr 06, 2023 6.172 6.284 6.155 6.240 349,462 +0.06(+0.96%)
Apr 05, 2023 6.044 6.214 6.044 6.180 283,582 +0.04(+0.69%)
Apr 04, 2023 6.206 6.231 6.038 6.138 323,690 -0.02(-0.28%)
Apr 03, 2023 6.180 6.274 6.095 6.155 355,780 -0.02(-0.28%)
Mar 31, 2023 6.036 6.172 5.976 6.172 507,128 +0.20(+3.42%)
Mar 30, 2023 5.993 6.027 5.823 5.968 352,657 +0.03(+0.43%)
Mar 29, 2023 5.951 5.985 5.887 5.942 377,602 +0.11(+1.89%)
Mar 28, 2023 5.832 5.951 5.764 5.832 493,419 -0.05(-0.87%)
Mar 27, 2023 5.932 6.014 5.875 5.883 553,620 +0.07(+1.27%)
Mar 24, 2023 5.505 5.833 5.455 5.809 582,358 +0.24(+4.28%)
Mar 23, 2023 5.751 5.856 5.439 5.571 537,314 -0.12(-2.02%)
Mar 22, 2023 5.858 5.932 5.677 5.686 449,282 -0.19(-3.22%)
Mar 21, 2023 5.833 6.063 5.833 5.875 539,729 +0.22(+3.92%)
Mar 20, 2023 5.686 5.751 5.595 5.653 501,442 +0.03(+0.58%)
Mar 17, 2023 5.858 5.875 5.521 5.620 1,453,071 -0.30(-5.00%)
Mar 16, 2023 5.916 6.088 5.809 5.916 1,380,945 -0.09(-1.50%)
Mar 15, 2023 6.170 6.228 5.817 6.006 597,346 -0.35(-5.43%)
Mar 14, 2023 6.614 6.762 6.302 6.351 618,415 -0.01(-0.13%)
Mar 13, 2023 6.285 6.441 5.940 6.359 806,277 -0.16(-2.40%)
Mar 10, 2023 6.860 6.897 6.326 6.515 498,559 -0.39(-5.60%)
Mar 09, 2023 7.123 7.189 6.893 6.902 901,836 -0.21(-3.00%)
Mar 08, 2023 7.148 7.169 6.951 7.115 460,360 -0.02(-0.35%)
Mar 07, 2023 7.140 7.238 7.062 7.140 454,617 +0.01(+0.12%)
Mar 06, 2023 7.049 7.206 7.000 7.132 519,804 +0.10(+1.40%)
Mar 03, 2023 6.811 7.066 6.795 7.033 457,116 +0.27(+4.01%)
Mar 02, 2023 6.713 6.807 6.647 6.762 347,018 -0.02(-0.24%)
Mar 01, 2023 6.910 6.959 6.721 6.778 324,564 -0.20(-2.83%)
Feb 28, 2023 7.033 7.118 6.918 6.975 320,850 -0.06(-0.82%)
Feb 27, 2023 7.230 7.279 7.000 7.033 284,650 -0.10(-1.38%)
Feb 24, 2023 7.197 7.206 7.074 7.132 312,974 -0.16(-2.14%)
Feb 23, 2023 7.394 7.477 7.206 7.288 425,689 -0.04(-0.56%)
Feb 22, 2023 6.836 7.582 6.762 7.329 1,630,815 +1.02(+16.15%)
Feb 21, 2023 6.532 6.548 6.310 6.310 428,985 -0.30(-4.60%)
Feb 17, 2023 6.729 6.729 6.524 6.614 470,036 -0.09(-1.35%)
Feb 16, 2023 6.622 6.774 6.614 6.704 195,993 -0.05(-0.73%)
Feb 15, 2023 6.655 6.787 6.639 6.754 214,230 +0.01(+0.12%)
Feb 14, 2023 6.787 6.844 6.696 6.745 170,863 -0.04(-0.61%)
Feb 13, 2023 6.713 6.819 6.680 6.787 236,699 +0.07(+0.98%)
Feb 10, 2023 6.622 6.762 6.622 6.721 251,967 +0.09(+1.36%)
Feb 09, 2023 6.893 7.000 6.573 6.630 273,084 -0.19(-2.77%)
Feb 08, 2023 7.049 7.107 6.770 6.819 246,280 -0.30(-4.27%)
Feb 07, 2023 6.918 7.197 6.902 7.123 309,703 +0.16(+2.24%)
Feb 06, 2023 7.296 7.296 6.943 6.967 378,306 -0.43(-5.78%)
Feb 03, 2023 7.238 7.403 7.156 7.394 934,999 +0.07(+0.90%)
Feb 02, 2023 7.263 7.370 7.259 7.329 327,820 +0.15(+2.06%)
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.