Skip to main content

Tpg Re Finance Trust Inc (NY: TRTX )

8.760 -0.050 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 8.540 8.540 8.150 8.230 4,781,624 -0.30(-3.52%)
Sep 30, 2024 8.300 8.575 8.270 8.530 860,571 +0.22(+2.65%)
Sep 27, 2024 8.310 8.500 8.270 8.310 3,347,129 -0.01(-0.12%)
Sep 26, 2024 8.505 8.563 8.281 8.320 678,388 -0.07(-0.81%)
Sep 25, 2024 8.650 8.680 8.388 8.388 488,656 -0.26(-3.03%)
Sep 24, 2024 8.466 8.709 8.437 8.650 783,116 +0.19(+2.30%)
Sep 23, 2024 8.437 8.544 8.388 8.456 562,100 +0.03(+0.35%)
Sep 20, 2024 8.641 8.675 8.339 8.427 1,770,956 -0.29(-3.34%)
Sep 19, 2024 8.777 8.796 8.592 8.719 750,437 +0.11(+1.24%)
Sep 18, 2024 8.689 8.738 8.514 8.612 889,625 -0.07(-0.78%)
Sep 17, 2024 8.650 8.738 8.597 8.680 818,186 +0.06(+0.68%)
Sep 16, 2024 8.825 8.830 8.548 8.621 765,776 -0.15(-1.66%)
Sep 13, 2024 8.777 8.850 8.680 8.767 547,463 +0.06(+0.67%)
Sep 12, 2024 8.553 8.753 8.505 8.709 624,439 +0.20(+2.40%)
Sep 11, 2024 8.485 8.553 8.305 8.505 532,314 -0.04(-0.46%)
Sep 10, 2024 8.505 8.563 8.407 8.544 671,461 +0.06(+0.69%)
Sep 09, 2024 8.446 8.534 8.398 8.485 353,443 +0.09(+1.04%)
Sep 06, 2024 8.592 8.612 8.354 8.398 289,846 -0.19(-2.26%)
Sep 05, 2024 8.563 8.660 8.544 8.592 259,378 +0.09(+1.03%)
Sep 04, 2024 8.602 8.631 8.490 8.505 294,580 -0.15(-1.69%)
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.