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: 6:30 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 (%)
Nov 30, 2017 8.415 8.415 8.243 8.243 338,602 -0.12(-1.39%)
Nov 29, 2017 8.325 8.393 8.325 8.359 111,466 +0.00(+0.05%)
Nov 28, 2017 8.299 8.385 8.220 8.355 111,164 +0.03(+0.41%)
Nov 27, 2017 8.359 8.402 8.308 8.320 53,352 -0.04(-0.51%)
Nov 24, 2017 8.393 8.393 8.342 8.363 36,647 -0.01(-0.15%)
Nov 22, 2017 8.424 8.449 8.303 8.376 111,322 -0.04(-0.51%)
Nov 21, 2017 8.415 8.484 8.368 8.419 116,003 +0.04(+0.51%)
Nov 20, 2017 8.320 8.406 8.320 8.376 82,699 +0.07(+0.88%)
Nov 17, 2017 8.290 8.353 8.119 8.303 167,031 -0.01(-0.10%)
Nov 16, 2017 8.333 8.333 8.286 8.312 140,298 -0.03(-0.31%)
Nov 15, 2017 8.372 8.376 8.312 8.338 100,050 -0.01(-0.10%)
Nov 14, 2017 8.299 8.372 8.299 8.346 102,229 +0.00(+0.00%)
Nov 13, 2017 8.239 8.361 8.239 8.346 77,419 +0.07(+0.83%)
Nov 10, 2017 8.278 8.406 8.243 8.278 82,045 -0.02(-0.26%)
Nov 09, 2017 8.290 8.338 8.256 8.299 80,825 -0.03(-0.31%)
Nov 08, 2017 8.273 8.394 8.252 8.325 138,804 +0.04(+0.52%)
Nov 07, 2017 8.235 8.393 8.235 8.282 110,139 -0.02(-0.26%)
Nov 06, 2017 8.325 8.372 8.273 8.303 82,997 -0.05(-0.57%)
Nov 03, 2017 8.334 8.355 8.333 8.351 122,829 -0.04(-0.46%)
Nov 02, 2017 8.353 8.415 8.316 8.389 90,982 +0.01(+0.15%)
Nov 01, 2017 8.363 8.428 8.278 8.376 87,162 -0.01(-0.10%)
Oct 31, 2017 8.286 8.411 8.286 8.385 127,331 +0.12(+1.40%)
Oct 30, 2017 8.299 8.355 8.260 8.269 89,087 -0.03(-0.31%)
Oct 27, 2017 8.235 8.346 8.235 8.295 153,477 +0.07(+0.84%)
Oct 26, 2017 8.389 8.389 8.222 8.226 186,421 -0.14(-1.64%)
Oct 25, 2017 8.290 8.389 8.286 8.363 148,814 +0.03(+0.36%)
Oct 24, 2017 8.273 8.346 8.256 8.333 158,007 +0.06(+0.73%)
Oct 23, 2017 8.273 8.355 8.245 8.273 229,668 -0.03(-0.36%)
Oct 20, 2017 8.355 8.419 8.278 8.303 192,280 -0.04(-0.46%)
Oct 19, 2017 8.372 8.381 8.247 8.342 277,073 -0.07(-0.87%)
Oct 18, 2017 8.467 8.510 8.389 8.415 176,885 -0.05(-0.61%)
Oct 17, 2017 8.544 8.552 8.454 8.467 138,527 -0.07(-0.86%)
Oct 16, 2017 8.540 8.578 8.509 8.540 84,783 +0.00(+0.00%)
Oct 13, 2017 8.518 8.552 8.467 8.540 77,619 +0.01(+0.10%)
Oct 12, 2017 8.527 8.540 8.415 8.531 76,255 -0.00(-0.05%)
Oct 11, 2017 8.540 8.445 8.535 92,661 +0.09(+1.02%)
Oct 10, 2017 8.514 8.582 8.376 8.449 408,704 -0.07(-0.86%)
Oct 09, 2017 8.501 8.540 8.484 8.522 75,843 +0.02(+0.25%)
Oct 06, 2017 8.591 8.623 8.484 8.501 235,869 +0.01(+0.10%)
Oct 05, 2017 8.398 8.529 8.368 8.492 197,635 +0.07(+0.87%)
Oct 04, 2017 8.491 8.491 8.369 8.419 112,046 -0.08(-0.90%)
Oct 03, 2017 8.423 8.495 8.352 8.495 172,229 +0.07(+0.80%)
Oct 02, 2017 8.369 8.449 8.360 8.428 137,027 +0.08(+0.91%)
Sep 29, 2017 8.360 8.421 8.280 8.352 282,429 -0.02(-0.25%)
Sep 28, 2017 8.309 8.436 8.204 8.373 318,919 +0.05(+0.61%)
Sep 27, 2017 8.221 8.350 8.200 8.322 389,802 +0.11(+1.29%)
Sep 26, 2017 8.288 8.326 8.183 8.216 233,206 -0.08(-0.92%)
Sep 25, 2017 8.318 8.369 8.263 8.293 122,312 +0.00(+0.00%)
Sep 22, 2017 8.242 8.339 8.242 8.293 144,187 +0.03(+0.36%)
Sep 21, 2017 8.322 8.415 8.255 8.263 285,902 -0.07(-0.81%)
Sep 20, 2017 8.343 8.381 8.242 8.331 176,717 -0.00(-0.05%)
Sep 19, 2017 8.267 8.407 8.267 8.335 229,286 +0.09(+1.13%)
Sep 18, 2017 8.246 8.356 8.204 8.242 381,567 -0.02(-0.20%)
Sep 15, 2017 8.470 8.500 8.259 8.259 3,857,790 -0.18(-2.15%)
Sep 14, 2017 8.470 8.576 8.347 8.440 323,635 -0.08(-0.99%)
Sep 13, 2017 8.601 8.633 8.491 8.525 427,914 -0.09(-1.08%)
Sep 12, 2017 8.660 8.660 8.584 8.618 336,214 +0.00(+0.00%)
Sep 11, 2017 8.622 8.635 8.550 8.618 235,788 +0.01(+0.10%)
Sep 08, 2017 8.576 8.656 8.567 8.609 193,714 +0.03(+0.34%)
Sep 07, 2017 8.554 8.656 8.529 8.580 191,330 +0.02(+0.20%)
Sep 06, 2017 8.652 8.663 8.495 8.563 359,083 -0.08(-0.98%)
Sep 05, 2017 8.614 8.745 8.516 8.647 506,292 +0.03(+0.39%)
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.