Skip to main content

Tpg Re Finance Trust Inc (NY: TRTX )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 9:31 AM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 9.040 9.200 9.005 9.060 481,465 +0.08(+0.89%)
Dec 06, 2024 8.880 9.055 8.865 8.980 533,805 +0.09(+1.01%)
Dec 05, 2024 9.040 9.040 8.860 8.890 310,036 -0.12(-1.33%)
Dec 04, 2024 9.020 9.110 8.950 9.010 310,016 -0.03(-0.33%)
Dec 03, 2024 9.160 9.190 8.945 9.040 372,358 -0.07(-0.77%)
Dec 02, 2024 9.130 9.155 8.920 9.110 406,522 -0.02(-0.22%)
Nov 29, 2024 9.270 9.270 9.075 9.130 148,641 -0.07(-0.76%)
Nov 27, 2024 9.220 9.315 9.170 9.200 295,999 +0.02(+0.22%)
Nov 26, 2024 9.020 9.225 8.975 9.180 624,508 +0.15(+1.66%)
Nov 25, 2024 8.890 9.055 8.750 9.030 2,207,752 +0.15(+1.69%)
Nov 22, 2024 8.850 8.930 8.795 8.880 403,523 +0.10(+1.14%)
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%)
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.