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
)
8.430
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2023
5.527
5.597
5.466
5.536
1,872,714
+0.01(+0.16%)
May 30, 2023
5.343
5.588
5.343
5.527
869,807
+0.18(+3.44%)
May 26, 2023
5.168
5.387
5.116
5.343
352,689
+0.19(+3.74%)
May 25, 2023
5.221
5.295
5.059
5.151
385,390
-0.12(-2.32%)
May 24, 2023
5.308
5.387
5.216
5.273
481,712
-0.09(-1.63%)
May 23, 2023
5.107
5.431
5.107
5.361
591,319
+0.24(+4.79%)
May 22, 2023
4.976
5.116
4.963
5.116
335,671
+0.15(+2.99%)
May 19, 2023
5.046
5.107
4.941
4.967
311,458
+0.00(+0.00%)
May 18, 2023
4.923
4.991
4.889
4.967
390,092
+0.03(+0.71%)
May 17, 2023
4.906
4.976
4.775
4.932
619,605
+0.16(+3.30%)
May 16, 2023
4.862
4.906
4.766
4.775
337,985
-0.09(-1.80%)
May 15, 2023
4.757
4.941
4.740
4.862
438,801
+0.14(+2.96%)
May 12, 2023
4.714
4.771
4.677
4.722
325,193
-0.01(-0.18%)
May 11, 2023
4.635
4.766
4.609
4.731
374,458
+0.04(+0.93%)
May 10, 2023
4.836
4.836
4.635
4.687
455,295
-0.07(-1.47%)
May 09, 2023
4.836
4.854
4.670
4.757
389,907
-0.13(-2.68%)
May 08, 2023
4.932
4.958
4.818
4.889
562,219
-0.02(-0.36%)
May 05, 2023
4.880
4.954
4.810
4.906
505,689
+0.15(+3.13%)
May 04, 2023
4.819
4.862
4.495
4.757
967,591
-0.14(-2.86%)
May 03, 2023
5.754
5.754
4.836
4.897
2,102,314
-0.95(-16.29%)
May 02, 2023
6.078
6.078
5.684
5.850
545,878
-0.24(-3.88%)
May 01, 2023
6.218
6.270
6.047
6.087
300,951
-0.15(-2.38%)
Apr 28, 2023
6.069
6.235
6.069
6.235
323,985
+0.17(+2.74%)
Apr 27, 2023
5.947
6.087
5.947
6.069
364,154
+0.17(+2.97%)
Apr 26, 2023
5.920
6.087
5.859
5.894
450,585
-0.10(-1.61%)
Apr 25, 2023
6.174
6.244
5.982
5.990
424,250
-0.23(-3.66%)
Apr 24, 2023
6.305
6.305
6.069
6.218
395,275
-0.23(-3.53%)
Apr 21, 2023
6.506
6.524
6.401
6.445
304,477
-0.06(-0.94%)
Apr 20, 2023
6.533
6.541
6.410
6.506
300,485
-0.08(-1.20%)
Apr 19, 2023
6.261
6.611
6.209
6.585
343,015
+0.26(+4.15%)
Apr 18, 2023
6.384
6.384
6.200
6.323
341,725
-0.07(-1.09%)
Apr 17, 2023
6.183
6.454
6.157
6.393
308,556
+0.21(+3.39%)
Apr 14, 2023
6.288
6.362
6.100
6.183
310,984
-0.07(-1.12%)
Apr 13, 2023
6.235
6.288
6.157
6.253
252,544
+0.03(+0.56%)
Apr 12, 2023
6.314
6.358
6.148
6.218
269,212
+0.02(+0.28%)
Apr 11, 2023
6.375
6.375
6.165
6.200
430,679
-0.15(-2.34%)
Apr 10, 2023
6.349
6.454
6.122
6.349
1,028,123
-0.07(-1.09%)
Apr 06, 2023
6.349
6.464
6.331
6.419
339,709
+0.06(+0.96%)
Apr 05, 2023
6.218
6.393
6.218
6.358
275,668
+0.04(+0.69%)
Apr 04, 2023
6.384
6.410
6.211
6.314
314,657
-0.02(-0.28%)
Apr 03, 2023
6.358
6.454
6.270
6.331
345,851
-0.02(-0.28%)
Mar 31, 2023
6.209
6.349
6.148
6.349
492,976
+0.21(+3.42%)
Mar 30, 2023
6.165
6.200
5.990
6.139
342,815
+0.03(+0.43%)
Mar 29, 2023
6.122
6.157
6.056
6.113
367,064
+0.11(+1.89%)
Mar 28, 2023
5.999
6.122
5.929
5.999
479,649
-0.05(-0.87%)
Mar 27, 2023
6.102
6.187
6.043
6.052
538,171
+0.08(+1.27%)
Mar 24, 2023
5.663
6.001
5.612
5.976
566,106
+0.25(+4.28%)
Mar 23, 2023
5.916
6.024
5.595
5.730
522,319
-0.12(-2.02%)
Mar 22, 2023
6.026
6.102
5.840
5.849
436,743
-0.19(-3.22%)
Mar 21, 2023
6.001
6.238
6.001
6.043
524,667
+0.23(+3.92%)
Mar 20, 2023
5.849
5.916
5.756
5.815
487,449
+0.03(+0.58%)
Mar 17, 2023
6.026
6.043
5.680
5.781
1,412,520
-0.30(-5.00%)
Mar 16, 2023
6.085
6.263
5.976
6.085
1,342,407
-0.09(-1.50%)
Mar 15, 2023
6.347
6.407
5.984
6.178
580,675
-0.35(-5.43%)
Mar 14, 2023
6.804
6.956
6.483
6.533
601,157
-0.01(-0.13%)
Mar 13, 2023
6.466
6.626
6.111
6.542
783,776
-0.16(-2.40%)
Mar 10, 2023
7.057
7.095
6.508
6.702
484,646
-0.40(-5.60%)
Mar 09, 2023
7.328
7.395
7.091
7.100
876,669
-0.22(-3.00%)
Mar 08, 2023
7.353
7.375
7.150
7.319
447,513
-0.03(-0.35%)
Mar 07, 2023
7.345
7.446
7.264
7.345
441,930
+0.01(+0.12%)
Mar 06, 2023
7.252
7.412
7.201
7.336
505,298
+0.10(+1.40%)
Mar 03, 2023
7.007
7.269
6.990
7.235
444,359
+0.28(+4.01%)
Mar 02, 2023
6.905
7.002
6.838
6.956
337,334
-0.02(-0.24%)
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
.