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: 4:10 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 (%)
Oct 31, 2019 10.29 10.33 10.23 10.32 429,394 +0.01(+0.10%)
Oct 30, 2019 10.42 10.42 10.25 10.31 406,073 -0.06(-0.59%)
Oct 29, 2019 10.30 10.42 10.21 10.37 914,313 +0.21(+2.11%)
Oct 28, 2019 10.15 10.19 10.13 10.16 266,147 +0.04(+0.35%)
Oct 25, 2019 10.14 10.18 10.11 10.12 253,423 +0.01(+0.10%)
Oct 24, 2019 10.20 10.20 10.06 10.11 258,311 -0.06(-0.60%)
Oct 23, 2019 10.17 10.22 10.13 10.17 466,692 +0.04(+0.35%)
Oct 22, 2019 10.17 10.17 10.10 10.14 261,745 -0.04(-0.40%)
Oct 21, 2019 10.17 10.21 10.15 10.18 230,315 +0.07(+0.66%)
Oct 18, 2019 10.08 10.15 10.08 10.11 295,954 -0.01(-0.05%)
Oct 17, 2019 10.11 10.12 10.06 10.12 252,449 +0.05(+0.51%)
Oct 16, 2019 10.06 10.11 10.03 10.07 307,645 +0.01(+0.05%)
Oct 15, 2019 10.02 10.12 10.02 10.06 235,140 +0.04(+0.36%)
Oct 14, 2019 10.01 10.06 9.980 10.03 195,112 -0.02(-0.15%)
Oct 11, 2019 10.07 10.14 10.01 10.04 308,302 +0.04(+0.41%)
Oct 10, 2019 10.01 10.08 9.995 10.00 401,757 -0.02(-0.15%)
Oct 09, 2019 10.05 10.07 9.990 10.02 234,617 +0.02(+0.15%)
Oct 08, 2019 10.05 10.12 9.985 10.00 619,277 -0.07(-0.66%)
Oct 07, 2019 10.08 10.09 10.04 10.07 304,948 +0.01(+0.10%)
Oct 04, 2019 10.08 10.08 10.01 10.06 314,574 +0.02(+0.15%)
Oct 03, 2019 10.09 10.12 9.959 10.04 282,385 -0.02(-0.20%)
Oct 02, 2019 10.08 10.11 9.970 10.06 731,109 -0.03(-0.25%)
Oct 01, 2019 10.13 10.16 10.04 10.09 324,961 -0.04(-0.35%)
Sep 30, 2019 10.13 10.18 10.07 10.12 585,497 +0.00(+0.00%)
Sep 27, 2019 10.17 10.20 10.11 10.12 722,050 -0.03(-0.30%)
Sep 26, 2019 10.17 10.21 10.13 10.15 330,704 -0.02(-0.20%)
Sep 25, 2019 10.09 10.21 10.09 10.17 377,396 +0.08(+0.79%)
Sep 24, 2019 10.16 10.24 10.09 10.09 580,650 -0.08(-0.79%)
Sep 23, 2019 10.18 10.22 10.17 10.17 445,431 -0.02(-0.24%)
Sep 20, 2019 10.18 10.24 10.14 10.20 1,173,706 +0.04(+0.39%)
Sep 19, 2019 10.12 10.23 10.11 10.16 538,189 +0.04(+0.40%)
Sep 18, 2019 10.14 10.14 10.07 10.12 431,049 +0.03(+0.30%)
Sep 17, 2019 10.09 10.13 10.05 10.09 430,803 -0.01(-0.15%)
Sep 16, 2019 10.04 10.13 9.989 10.10 476,850 +0.04(+0.45%)
Sep 13, 2019 10.05 10.09 10.03 10.06 529,789 +0.04(+0.40%)
Sep 12, 2019 10.02 10.07 9.999 10.02 467,025 +0.00(+0.00%)
Sep 11, 2019 9.969 10.03 9.899 10.02 425,351 +0.07(+0.70%)
Sep 10, 2019 9.959 10.01 9.919 9.949 410,767 +0.01(+0.15%)
Sep 09, 2019 9.919 9.984 9.899 9.934 639,622 +0.06(+0.61%)
Sep 06, 2019 9.849 9.921 9.834 9.874 287,119 +0.03(+0.30%)
Sep 05, 2019 9.864 9.914 9.799 9.844 308,081 +0.01(+0.10%)
Sep 04, 2019 9.854 9.869 9.804 9.834 275,955 +0.01(+0.15%)
Sep 03, 2019 9.729 9.819 9.659 9.819 531,133 +0.12(+1.29%)
Aug 30, 2019 9.769 9.799 9.694 9.694 828,922 -0.04(-0.41%)
Aug 29, 2019 9.729 9.759 9.694 9.734 490,794 +0.04(+0.46%)
Aug 28, 2019 9.724 9.764 9.649 9.689 573,448 -0.05(-0.51%)
Aug 27, 2019 9.819 9.844 9.714 9.739 500,078 -0.04(-0.41%)
Aug 26, 2019 9.799 9.841 9.744 9.779 632,570 +0.06(+0.67%)
Aug 23, 2019 9.714 9.804 9.684 9.714 440,089 -0.02(-0.26%)
Aug 22, 2019 9.804 9.829 9.734 9.739 361,270 -0.04(-0.41%)
Aug 21, 2019 9.749 9.784 9.704 9.779 327,030 +0.07(+0.72%)
Aug 20, 2019 9.794 9.804 9.704 9.709 474,290 -0.08(-0.82%)
Aug 19, 2019 9.739 9.811 9.674 9.789 272,130 +0.11(+1.14%)
Aug 16, 2019 9.709 9.739 9.644 9.679 780,669 +0.01(+0.10%)
Aug 15, 2019 9.574 9.689 9.549 9.669 305,618 +0.12(+1.31%)
Aug 14, 2019 9.789 9.789 9.544 9.544 596,950 -0.29(-2.95%)
Aug 13, 2019 9.744 9.834 9.709 9.834 412,056 +0.10(+1.03%)
Aug 12, 2019 9.709 9.839 9.709 9.734 525,058 -0.08(-0.81%)
Aug 09, 2019 9.859 9.859 9.774 9.814 280,912 -0.02(-0.25%)
Aug 08, 2019 9.789 9.849 9.709 9.839 961,948 +0.01(+0.15%)
Aug 07, 2019 9.694 9.834 9.664 9.824 1,179,393 +0.08(+0.82%)
Aug 06, 2019 9.689 9.754 9.654 9.744 336,750 +0.05(+0.57%)
Aug 05, 2019 9.749 9.749 9.644 9.689 565,511 -0.12(-1.27%)
Aug 02, 2019 9.779 9.844 9.729 9.814 350,390 +0.00(+0.05%)
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.