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 )

8.310 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 30, 2020 5.193 5.245 5.055 5.147 422,851 -0.05(-1.01%)
Oct 29, 2020 5.068 5.232 4.982 5.199 399,396 +0.11(+2.20%)
Oct 28, 2020 5.147 5.193 5.041 5.088 516,664 -0.16(-3.13%)
Oct 27, 2020 5.206 5.377 5.193 5.252 327,224 +0.02(+0.38%)
Oct 26, 2020 5.272 5.305 5.140 5.232 535,522 -0.14(-2.69%)
Oct 23, 2020 5.338 5.489 5.308 5.377 304,185 +0.09(+1.74%)
Oct 22, 2020 5.272 5.364 5.239 5.285 273,206 +0.01(+0.12%)
Oct 21, 2020 5.324 5.357 5.166 5.278 543,011 -0.05(-0.87%)
Oct 20, 2020 5.403 5.496 5.305 5.324 365,000 -0.01(-0.12%)
Oct 19, 2020 5.542 5.588 5.331 5.331 520,562 -0.19(-3.46%)
Oct 16, 2020 5.575 5.647 5.476 5.522 406,594 -0.09(-1.64%)
Oct 15, 2020 5.509 5.640 5.469 5.614 339,764 +0.05(+0.95%)
Oct 14, 2020 5.627 5.700 5.561 5.561 240,537 -0.04(-0.71%)
Oct 13, 2020 5.660 5.693 5.561 5.601 349,367 -0.10(-1.73%)
Oct 12, 2020 5.660 5.739 5.607 5.700 316,338 +0.03(+0.58%)
Oct 09, 2020 5.950 5.950 5.660 5.667 260,730 -0.20(-3.48%)
Oct 08, 2020 5.713 5.884 5.696 5.871 309,054 +0.20(+3.48%)
Oct 07, 2020 5.792 5.792 5.561 5.673 388,645 -0.01(-0.23%)
Oct 06, 2020 5.831 6.015 5.673 5.686 485,738 -0.08(-1.37%)
Oct 05, 2020 5.739 5.811 5.683 5.765 721,341 +0.05(+0.81%)
Oct 02, 2020 5.476 5.739 5.444 5.719 423,915 +0.12(+2.12%)
Oct 01, 2020 5.660 5.660 5.443 5.601 518,254 +0.03(+0.59%)
Sep 30, 2020 5.535 5.680 5.489 5.568 790,462 -0.05(-0.82%)
Sep 29, 2020 5.640 5.673 5.509 5.614 390,798 -0.07(-1.27%)
Sep 28, 2020 5.502 5.752 5.463 5.686 522,771 +0.26(+4.73%)
Sep 25, 2020 5.232 5.443 5.213 5.430 690,268 +0.15(+2.87%)
Sep 24, 2020 5.423 5.443 5.109 5.278 684,533 -0.09(-1.60%)
Sep 23, 2020 5.589 5.762 5.351 5.364 1,046,717 -0.21(-3.80%)
Sep 22, 2020 5.672 5.801 5.544 5.576 703,950 -0.10(-1.70%)
Sep 21, 2020 5.794 5.865 5.659 5.672 933,749 -0.20(-3.39%)
Sep 18, 2020 5.910 5.910 5.781 5.871 1,738,518 +0.02(+0.33%)
Sep 17, 2020 5.749 5.884 5.743 5.852 575,270 +0.01(+0.22%)
Sep 16, 2020 5.865 5.961 5.788 5.839 1,018,097 +0.03(+0.44%)
Sep 15, 2020 5.801 5.884 5.756 5.814 600,833 +0.03(+0.56%)
Sep 14, 2020 5.621 5.788 5.415 5.781 867,641 +0.19(+3.45%)
Sep 11, 2020 5.737 5.749 5.557 5.589 605,710 -0.13(-2.25%)
Sep 10, 2020 5.781 5.849 5.717 5.717 706,346 -0.03(-0.45%)
Sep 09, 2020 5.704 5.814 5.666 5.743 521,049 +0.06(+1.13%)
Sep 08, 2020 5.756 5.807 5.679 5.679 714,079 -0.08(-1.45%)
Sep 04, 2020 5.743 5.852 5.605 5.762 399,915 +0.06(+1.01%)
Sep 03, 2020 5.749 5.839 5.659 5.704 641,874 -0.02(-0.34%)
Sep 02, 2020 5.717 5.749 5.634 5.724 416,710 +0.03(+0.56%)
Sep 01, 2020 5.602 5.756 5.595 5.692 639,808 +0.03(+0.45%)
Aug 31, 2020 5.769 5.788 5.563 5.666 770,963 -0.16(-2.76%)
Aug 28, 2020 5.820 5.826 5.685 5.826 298,262 +0.05(+0.89%)
Aug 27, 2020 5.647 5.904 5.647 5.775 728,848 +0.11(+1.93%)
Aug 26, 2020 5.781 5.801 5.653 5.666 361,562 -0.15(-2.54%)
Aug 25, 2020 5.852 5.936 5.692 5.814 317,695 +0.01(+0.22%)
Aug 24, 2020 5.525 5.807 5.499 5.801 1,220,933 +0.27(+4.88%)
Aug 21, 2020 5.627 5.704 5.480 5.531 406,920 -0.13(-2.27%)
Aug 20, 2020 5.621 5.704 5.525 5.659 391,563 -0.04(-0.68%)
Aug 19, 2020 5.685 5.785 5.608 5.698 456,342 +0.01(+0.23%)
Aug 18, 2020 5.711 5.775 5.627 5.685 446,619 -0.06(-1.12%)
Aug 17, 2020 5.730 5.781 5.672 5.749 420,630 -0.01(-0.22%)
Aug 14, 2020 5.595 5.833 5.487 5.762 494,406 +0.10(+1.70%)
Aug 13, 2020 5.692 5.839 5.602 5.666 523,099 -0.10(-1.67%)
Aug 12, 2020 5.884 5.968 5.698 5.762 562,860 -0.04(-0.77%)
Aug 11, 2020 6.038 6.160 5.794 5.807 804,372 -0.07(-1.20%)
Aug 10, 2020 5.737 6.026 5.737 5.878 1,079,724 +0.15(+2.69%)
Aug 07, 2020 5.582 5.730 5.531 5.724 655,213 +0.10(+1.83%)
Aug 06, 2020 5.679 5.769 5.557 5.621 808,398 -0.11(-1.91%)
Aug 05, 2020 5.525 5.743 5.505 5.730 645,857 +0.22(+3.96%)
Aug 04, 2020 5.486 5.589 5.467 5.512 670,447 +0.03(+0.47%)
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.