Tpg Re Finance Trust Inc (NY: TRTX )

8.300 -0.130 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.290 8.340 8.220 8.300 298,555 -0.13(-1.54%)
Jun 13, 2024 8.480 8.500 8.355 8.430 308,758 -0.05(-0.59%)
Jun 12, 2024 8.560 8.620 8.460 8.480 300,243 +0.18(+2.17%)
Jun 11, 2024 8.300 8.395 8.230 8.300 322,252 -0.09(-1.07%)
Jun 10, 2024 8.300 8.445 8.240 8.390 203,856 +0.02(+0.24%)
Jun 07, 2024 8.350 8.410 8.287 8.370 270,317 -0.08(-0.95%)
Jun 06, 2024 8.550 8.580 8.395 8.450 390,404 -0.16(-1.86%)
Jun 05, 2024 8.530 8.620 8.400 8.610 377,765 +0.15(+1.77%)
Jun 04, 2024 8.540 8.550 8.420 8.460 369,579 -0.15(-1.74%)
Jun 03, 2024 8.740 8.740 8.455 8.610 547,882 +0.03(+0.35%)
May 31, 2024 8.550 8.630 8.425 8.580 650,350 +0.04(+0.47%)
May 30, 2024 8.450 8.580 8.415 8.540 366,471 +0.16(+1.91%)
May 29, 2024 8.110 8.420 8.050 8.380 512,556 +0.11(+1.33%)
May 28, 2024 8.450 8.475 8.165 8.270 577,316 -0.11(-1.31%)
May 24, 2024 8.490 8.540 8.330 8.380 1,056,234 -0.07(-0.83%)
May 23, 2024 8.810 8.830 8.400 8.450 507,724 -0.34(-3.87%)
May 22, 2024 8.700 8.820 8.660 8.790 434,396 +0.04(+0.46%)
May 21, 2024 8.700 8.820 8.625 8.750 307,553 +0.04(+0.46%)
May 20, 2024 8.850 8.890 8.710 8.710 416,217 -0.16(-1.80%)
May 17, 2024 8.880 8.960 8.775 8.870 305,416 +0.02(+0.23%)
May 16, 2024 8.740 8.865 8.675 8.850 358,766 +0.08(+0.91%)
May 15, 2024 8.840 8.910 8.690 8.770 580,564 +0.03(+0.34%)
May 14, 2024 8.700 8.800 8.695 8.740 447,385 +0.13(+1.51%)
May 13, 2024 8.650 8.690 8.570 8.610 350,155 +0.04(+0.47%)
May 10, 2024 8.670 8.710 8.510 8.570 268,193 -0.06(-0.70%)
May 09, 2024 8.790 8.835 8.530 8.630 341,718 -0.18(-2.04%)
May 08, 2024 8.740 8.860 8.655 8.810 472,740 -0.03(-0.34%)
May 07, 2024 8.670 8.890 8.670 8.840 829,152 +0.24(+2.79%)
May 06, 2024 8.480 8.655 8.445 8.600 543,956 +0.24(+2.87%)
May 03, 2024 8.400 8.579 8.290 8.360 629,521 +0.23(+2.83%)
May 02, 2024 8.400 8.400 8.085 8.130 660,245 -0.16(-1.93%)
May 01, 2024 7.870 8.415 7.770 8.290 1,395,300 +0.96(+13.10%)
Apr 30, 2024 7.560 7.560 7.330 7.330 458,890 -0.29(-3.81%)
Apr 29, 2024 7.610 7.695 7.540 7.620 329,658 +0.07(+0.93%)
Apr 26, 2024 7.560 7.680 7.515 7.550 300,331 +0.00(+0.00%)
Apr 25, 2024 7.730 7.770 7.550 7.550 429,513 -0.29(-3.70%)
Apr 24, 2024 7.800 7.910 7.700 7.840 636,429 +0.00(+0.00%)
Apr 23, 2024 7.630 7.895 7.590 7.840 554,022 +0.23(+3.02%)
Apr 22, 2024 7.540 7.640 7.485 7.610 367,629 +0.10(+1.33%)
Apr 19, 2024 7.330 7.555 7.330 7.510 325,032 +0.15(+2.04%)
Apr 18, 2024 7.350 7.445 7.290 7.360 416,608 +0.09(+1.24%)
Apr 17, 2024 7.160 7.295 7.160 7.270 679,550 +0.18(+2.54%)
Apr 16, 2024 7.110 7.240 6.990 7.090 728,898 -0.11(-1.53%)
Apr 15, 2024 7.370 7.423 7.095 7.200 541,171 -0.11(-1.50%)
Apr 12, 2024 7.430 7.600 7.255 7.310 720,492 -0.27(-3.56%)
Apr 11, 2024 7.490 7.620 7.460 7.580 484,845 +0.12(+1.61%)
Apr 10, 2024 7.510 7.550 7.265 7.460 842,877 -0.35(-4.48%)
Apr 09, 2024 7.760 7.840 7.670 7.810 304,135 +0.13(+1.69%)
Apr 08, 2024 7.650 7.740 7.600 7.680 421,772 +0.05(+0.66%)
Apr 05, 2024 7.580 7.650 7.515 7.630 371,509 +0.05(+0.66%)
Apr 04, 2024 7.800 7.890 7.550 7.580 437,541 -0.09(-1.17%)
Apr 03, 2024 7.590 7.720 7.590 7.670 399,804 +0.04(+0.52%)
Apr 02, 2024 7.610 7.700 7.530 7.630 443,358 -0.16(-2.05%)
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.