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 31, 2022
8.124
8.124
8.024
8.093
640,274
-0.05(-0.57%)
May 27, 2022
8.047
8.171
8.024
8.140
208,277
+0.11(+1.34%)
May 26, 2022
8.032
8.105
7.939
8.032
294,586
+0.09(+1.17%)
May 25, 2022
7.893
8.032
7.862
7.939
235,710
+0.01(+0.10%)
May 24, 2022
7.916
7.931
7.746
7.931
265,928
+0.02(+0.29%)
May 23, 2022
7.754
7.947
7.715
7.908
353,970
+0.25(+3.33%)
May 20, 2022
7.800
7.804
7.546
7.654
313,732
-0.06(-0.80%)
May 19, 2022
7.846
7.885
7.692
7.715
342,643
-0.19(-2.34%)
May 18, 2022
7.985
8.047
7.823
7.900
261,266
-0.18(-2.20%)
May 17, 2022
8.047
8.117
7.935
8.078
350,910
+0.13(+1.65%)
May 16, 2022
7.900
8.016
7.846
7.947
205,947
+0.05(+0.68%)
May 13, 2022
7.846
8.006
7.769
7.893
285,457
+0.14(+1.79%)
May 12, 2022
7.877
7.877
7.557
7.754
475,014
-0.15(-1.95%)
May 11, 2022
7.839
8.024
7.800
7.908
354,483
+0.11(+1.38%)
May 10, 2022
7.816
8.039
7.677
7.800
765,668
+0.11(+1.40%)
May 09, 2022
8.109
8.117
7.623
7.692
733,561
-0.50(-6.12%)
May 06, 2022
8.309
8.348
8.155
8.194
422,630
-0.19(-2.30%)
May 05, 2022
8.433
8.525
8.232
8.387
468,545
-0.08(-1.00%)
May 04, 2022
8.649
8.680
8.302
8.471
565,005
+0.08(+1.01%)
May 03, 2022
8.132
8.433
8.101
8.387
706,275
+0.30(+3.72%)
May 02, 2022
8.178
8.178
7.954
8.086
472,186
-0.05(-0.66%)
Apr 29, 2022
8.425
8.456
8.086
8.140
373,054
-0.29(-3.48%)
Apr 28, 2022
8.333
8.448
8.255
8.433
205,210
+0.15(+1.77%)
Apr 27, 2022
8.286
8.394
8.201
8.286
209,702
-0.02(-0.19%)
Apr 26, 2022
8.456
8.649
8.294
8.302
316,217
-0.22(-2.54%)
Apr 25, 2022
8.572
8.572
8.333
8.518
315,121
-0.06(-0.72%)
Apr 22, 2022
8.687
8.687
8.522
8.579
494,375
-0.15(-1.77%)
Apr 21, 2022
8.896
8.954
8.703
8.734
192,727
-0.08(-0.96%)
Apr 20, 2022
8.842
8.973
8.795
8.819
405,640
+0.07(+0.79%)
Apr 19, 2022
8.896
8.896
8.603
8.749
651,894
-0.12(-1.39%)
Apr 18, 2022
8.903
8.942
8.822
8.873
389,138
-0.07(-0.78%)
Apr 14, 2022
8.942
9.004
8.873
8.942
240,155
+0.04(+0.43%)
Apr 13, 2022
8.849
8.942
8.838
8.903
203,638
+0.06(+0.70%)
Apr 12, 2022
8.826
8.927
8.781
8.842
149,658
+0.06(+0.70%)
Apr 11, 2022
8.695
8.842
8.672
8.780
313,518
+0.08(+0.89%)
Apr 08, 2022
8.741
8.834
8.680
8.703
222,862
-0.02(-0.27%)
Apr 07, 2022
8.957
8.957
8.722
8.726
304,690
-0.24(-2.67%)
Apr 06, 2022
8.981
9.019
8.919
8.965
278,225
-0.04(-0.43%)
Apr 05, 2022
9.227
9.266
9.004
9.004
303,967
-0.22(-2.42%)
Apr 04, 2022
9.305
9.328
9.065
9.227
253,831
-0.08(-0.83%)
Apr 01, 2022
9.158
9.312
9.128
9.305
455,175
+0.19(+2.12%)
Mar 31, 2022
9.181
9.235
9.104
9.112
444,889
-0.05(-0.51%)
Mar 30, 2022
9.243
9.243
9.112
9.158
404,545
-0.07(-0.75%)
Mar 29, 2022
9.189
9.258
9.166
9.227
410,410
+0.13(+1.44%)
Mar 28, 2022
9.104
9.166
9.027
9.096
365,927
-0.05(-0.59%)
Mar 25, 2022
9.090
9.173
9.082
9.150
594,919
+0.10(+1.09%)
Mar 24, 2022
9.022
9.096
8.946
9.052
317,589
+0.05(+0.50%)
Mar 23, 2022
9.007
9.060
8.961
9.007
231,095
-0.04(-0.42%)
Mar 22, 2022
8.969
9.067
8.961
9.044
309,047
+0.12(+1.36%)
Mar 21, 2022
8.886
8.954
8.886
8.923
324,569
+0.08(+0.85%)
Mar 18, 2022
8.848
8.893
8.787
8.848
1,278,045
-0.01(-0.09%)
Mar 17, 2022
8.787
8.893
8.772
8.855
319,101
+0.02(+0.17%)
Mar 16, 2022
8.886
8.939
8.757
8.840
427,059
+0.02(+0.26%)
Mar 15, 2022
8.780
8.855
8.689
8.818
685,772
+0.08(+0.95%)
Mar 14, 2022
8.886
8.939
8.666
8.734
684,594
-0.10(-1.11%)
Mar 11, 2022
8.719
8.886
8.719
8.833
315,661
+0.11(+1.30%)
Mar 10, 2022
8.636
8.757
8.602
8.719
587,832
-0.02(-0.26%)
Mar 09, 2022
8.878
8.939
8.742
8.742
1,280,054
+0.03(+0.35%)
Mar 08, 2022
8.757
8.871
8.697
8.712
1,281,157
+0.02(+0.17%)
Mar 07, 2022
8.886
8.908
8.666
8.697
1,074,798
-0.18(-2.04%)
Mar 04, 2022
8.871
8.923
8.810
8.878
485,704
-0.10(-1.10%)
Mar 03, 2022
8.954
9.029
8.904
8.976
358,445
+0.02(+0.25%)
Mar 02, 2022
8.931
9.052
8.920
8.954
722,497
+0.09(+1.02%)
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
.