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 (%)
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%)
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.