Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tpg Re Finance Trust Inc
(NY:
TRTX
)
8.300
-0.130 (-1.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.370
9.370
9.234
9.312
166,480
-0.06(-0.61%)
May 27, 2021
9.362
9.395
9.241
9.370
2,229,091
+0.09(+1.00%)
May 26, 2021
9.098
9.284
9.041
9.277
216,263
+0.20(+2.20%)
May 25, 2021
9.327
9.391
9.077
9.077
231,975
-0.21(-2.23%)
May 24, 2021
9.162
9.330
9.070
9.284
237,508
+0.16(+1.72%)
May 21, 2021
9.327
9.327
9.077
9.127
218,149
-0.09(-1.01%)
May 20, 2021
9.148
9.255
9.041
9.220
233,667
+0.04(+0.39%)
May 19, 2021
8.955
9.184
8.898
9.184
226,661
+0.07(+0.78%)
May 18, 2021
9.148
9.284
9.098
9.112
199,200
-0.05(-0.55%)
May 17, 2021
9.048
9.184
8.927
9.162
229,724
+0.02(+0.23%)
May 14, 2021
8.927
9.155
8.927
9.141
254,300
+0.33(+3.73%)
May 13, 2021
8.598
8.891
8.598
8.812
393,113
+0.24(+2.75%)
May 12, 2021
8.834
8.862
8.520
8.577
327,158
-0.26(-2.99%)
May 11, 2021
8.820
8.898
8.741
8.841
296,239
-0.17(-1.90%)
May 10, 2021
9.370
9.403
8.984
9.012
269,964
-0.36(-3.88%)
May 07, 2021
9.241
9.412
9.220
9.377
304,751
+0.09(+1.00%)
May 06, 2021
9.212
9.298
8.998
9.284
392,711
+0.27(+3.01%)
May 05, 2021
8.920
9.127
8.777
9.012
281,862
+0.12(+1.37%)
May 04, 2021
9.020
9.041
8.798
8.891
453,200
-0.15(-1.66%)
May 03, 2021
8.905
9.120
8.899
9.041
329,920
+0.14(+1.61%)
Apr 30, 2021
8.891
8.984
8.820
8.898
411,404
+0.01(+0.16%)
Apr 29, 2021
8.905
9.048
8.812
8.884
250,855
-0.01(-0.16%)
Apr 28, 2021
8.805
8.962
8.791
8.898
266,065
+0.11(+1.30%)
Apr 27, 2021
8.770
8.862
8.730
8.784
237,821
+0.06(+0.65%)
Apr 26, 2021
8.805
8.855
8.705
8.727
294,408
-0.01(-0.08%)
Apr 23, 2021
8.570
8.762
8.534
8.734
320,245
+0.21(+2.43%)
Apr 22, 2021
8.520
8.641
8.438
8.527
369,722
+0.04(+0.42%)
Apr 21, 2021
8.091
8.520
8.091
8.491
460,197
+0.34(+4.21%)
Apr 20, 2021
8.263
8.284
8.063
8.148
268,269
-0.11(-1.38%)
Apr 19, 2021
8.455
8.491
8.234
8.263
404,867
-0.24(-2.77%)
Apr 16, 2021
8.434
8.520
8.386
8.498
475,817
+0.15(+1.80%)
Apr 15, 2021
8.327
8.420
8.169
8.348
280,754
+0.09(+1.04%)
Apr 14, 2021
8.227
8.416
8.213
8.263
269,065
+0.01(+0.17%)
Apr 13, 2021
8.248
8.291
8.120
8.248
204,923
+0.02(+0.26%)
Apr 12, 2021
8.148
8.241
8.120
8.227
267,218
+0.12(+1.50%)
Apr 09, 2021
8.234
8.234
8.070
8.105
266,614
-0.14(-1.65%)
Apr 08, 2021
8.048
8.248
7.948
8.241
340,210
+0.16(+2.03%)
Apr 07, 2021
8.141
8.170
8.013
8.077
193,592
-0.01(-0.18%)
Apr 06, 2021
8.113
8.184
8.077
8.091
323,169
-0.04(-0.53%)
Apr 05, 2021
8.227
8.241
8.005
8.134
240,262
-0.01(-0.09%)
Apr 01, 2021
8.077
8.155
8.020
8.141
281,877
+0.14(+1.79%)
Mar 31, 2021
8.084
8.184
7.991
7.998
821,063
-0.09(-1.06%)
Mar 30, 2021
7.913
8.091
7.863
8.084
283,805
+0.11(+1.34%)
Mar 29, 2021
7.984
8.248
7.891
7.977
508,841
-0.11(-1.41%)
Mar 26, 2021
7.884
8.120
7.834
8.091
454,673
+0.28(+3.56%)
Mar 25, 2021
7.713
7.891
7.534
7.813
443,123
+0.07(+0.92%)
Mar 24, 2021
7.853
8.148
7.734
7.741
465,804
-0.08(-1.08%)
Mar 23, 2021
7.959
8.078
7.755
7.825
350,804
-0.25(-3.04%)
Mar 22, 2021
8.204
8.218
7.980
8.071
324,847
-0.15(-1.79%)
Mar 19, 2021
8.057
8.225
7.790
8.218
1,230,886
+0.17(+2.09%)
Mar 18, 2021
8.393
8.406
7.994
8.050
441,128
-0.33(-3.93%)
Mar 17, 2021
8.218
8.400
8.190
8.379
353,313
+0.18(+2.22%)
Mar 16, 2021
8.330
8.344
8.141
8.197
464,208
-0.22(-2.66%)
Mar 15, 2021
8.323
8.435
8.155
8.421
356,678
+0.14(+1.69%)
Mar 12, 2021
8.267
8.421
8.267
8.281
342,269
+0.05(+0.60%)
Mar 11, 2021
8.211
8.309
8.099
8.232
511,283
+0.08(+1.03%)
Mar 10, 2021
7.917
8.225
7.846
8.148
481,610
+0.25(+3.11%)
Mar 09, 2021
8.050
8.050
7.776
7.903
608,088
-0.06(-0.70%)
Mar 08, 2021
7.692
7.987
7.692
7.959
653,951
+0.31(+4.03%)
Mar 05, 2021
7.811
7.811
7.222
7.650
671,275
-0.06(-0.73%)
Mar 04, 2021
7.734
7.804
7.419
7.706
837,352
-0.08(-0.99%)
Mar 03, 2021
7.615
7.959
7.615
7.783
779,283
+0.18(+2.30%)
Mar 02, 2021
7.622
7.755
7.561
7.608
707,659
-0.06(-0.73%)
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
.