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 )

8.780 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 21, 2024 8.760 8.840 8.700 8.780 314,657 +0.04(+0.46%)
Nov 20, 2024 8.830 8.840 8.690 8.740 294,216 -0.11(-1.24%)
Nov 19, 2024 8.710 8.870 8.710 8.850 328,850 +0.03(+0.34%)
Nov 18, 2024 8.750 8.890 8.660 8.820 438,153 +0.08(+0.92%)
Nov 15, 2024 8.920 8.950 8.680 8.740 804,834 -0.14(-1.58%)
Nov 14, 2024 8.900 8.970 8.820 8.880 428,603 +0.04(+0.45%)
Nov 13, 2024 8.920 8.940 8.790 8.840 743,147 -0.03(-0.34%)
Nov 12, 2024 9.070 9.070 8.740 8.870 548,865 -0.20(-2.21%)
Nov 11, 2024 9.100 9.170 9.010 9.070 437,630 -0.01(-0.11%)
Nov 08, 2024 8.960 9.115 8.880 9.080 553,324 +0.17(+1.91%)
Nov 07, 2024 8.830 8.955 8.800 8.910 616,866 +0.08(+0.91%)
Nov 06, 2024 9.030 9.100 8.560 8.830 896,621 +0.03(+0.34%)
Nov 05, 2024 8.780 8.850 8.750 8.800 1,050,157 +0.00(+0.00%)
Nov 04, 2024 8.810 8.850 8.670 8.800 541,696 +0.04(+0.46%)
Nov 01, 2024 8.790 8.860 8.665 8.760 638,219 -0.05(-0.57%)
Oct 31, 2024 8.770 8.850 8.740 8.810 580,031 +0.00(+0.00%)
Oct 30, 2024 8.560 8.880 8.320 8.810 671,568 +0.49(+5.89%)
Oct 29, 2024 8.330 8.375 8.210 8.320 465,269 -0.06(-0.72%)
Oct 28, 2024 8.370 8.455 8.330 8.380 460,429 +0.01(+0.12%)
Oct 25, 2024 8.510 8.570 8.335 8.370 351,446 -0.12(-1.41%)
Oct 24, 2024 8.450 8.535 8.430 8.490 565,782 +0.04(+0.47%)
Oct 23, 2024 8.400 8.470 8.320 8.450 502,842 +0.08(+0.96%)
Oct 22, 2024 8.350 8.465 8.290 8.370 474,862 -0.03(-0.36%)
Oct 21, 2024 8.710 8.810 8.360 8.400 352,389 -0.34(-3.89%)
Oct 18, 2024 8.800 8.860 8.730 8.740 319,246 -0.07(-0.79%)
Oct 17, 2024 8.800 8.880 8.700 8.810 526,663 +0.17(+1.97%)
Oct 16, 2024 8.450 8.640 8.420 8.640 321,967 +0.25(+2.98%)
Oct 15, 2024 8.360 8.495 8.330 8.390 1,060,943 +0.03(+0.36%)
Oct 14, 2024 8.280 8.410 8.220 8.360 212,957 +0.08(+0.97%)
Oct 11, 2024 8.270 8.300 8.230 8.280 261,112 +0.04(+0.49%)
Oct 10, 2024 8.190 8.265 8.160 8.240 327,889 -0.03(-0.36%)
Oct 09, 2024 8.280 8.310 8.210 8.270 363,526 +0.01(+0.12%)
Oct 08, 2024 8.370 8.370 8.160 8.260 450,579 -0.07(-0.84%)
Oct 07, 2024 8.320 8.380 8.185 8.330 437,565 -0.02(-0.24%)
Oct 04, 2024 8.490 8.550 8.310 8.350 342,167 -0.06(-0.71%)
Oct 03, 2024 8.370 8.440 8.230 8.410 612,018 +0.01(+0.12%)
Oct 02, 2024 8.230 8.435 8.230 8.400 435,284 +0.17(+2.07%)
Oct 01, 2024 8.540 8.540 8.150 8.230 4,781,624 -0.30(-3.52%)
Sep 30, 2024 8.300 8.575 8.270 8.530 860,571 +0.22(+2.65%)
Sep 27, 2024 8.310 8.500 8.270 8.310 3,347,129 -0.01(-0.12%)
Sep 26, 2024 8.505 8.563 8.281 8.320 678,388 -0.07(-0.81%)
Sep 25, 2024 8.650 8.680 8.388 8.388 488,656 -0.26(-3.03%)
Sep 24, 2024 8.466 8.709 8.437 8.650 783,116 +0.19(+2.30%)
Sep 23, 2024 8.437 8.544 8.388 8.456 562,100 +0.03(+0.35%)
Sep 20, 2024 8.641 8.675 8.339 8.427 1,770,956 -0.29(-3.34%)
Sep 19, 2024 8.777 8.796 8.592 8.719 750,437 +0.11(+1.24%)
Sep 18, 2024 8.689 8.738 8.514 8.612 889,625 -0.07(-0.78%)
Sep 17, 2024 8.650 8.738 8.597 8.680 818,186 +0.06(+0.68%)
Sep 16, 2024 8.825 8.830 8.548 8.621 765,776 -0.15(-1.66%)
Sep 13, 2024 8.777 8.850 8.680 8.767 547,463 +0.06(+0.67%)
Sep 12, 2024 8.553 8.753 8.505 8.709 624,439 +0.20(+2.40%)
Sep 11, 2024 8.485 8.553 8.305 8.505 532,314 -0.04(-0.46%)
Sep 10, 2024 8.505 8.563 8.407 8.544 671,461 +0.06(+0.69%)
Sep 09, 2024 8.446 8.534 8.398 8.485 353,443 +0.09(+1.04%)
Sep 06, 2024 8.592 8.612 8.354 8.398 289,846 -0.19(-2.26%)
Sep 05, 2024 8.563 8.660 8.544 8.592 259,378 +0.09(+1.03%)
Sep 04, 2024 8.602 8.631 8.490 8.505 294,580 -0.15(-1.69%)
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.