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
)
8.370
-0.080 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2018
9.156
9.156
9.156
0
+0.01(+0.10%)
Mar 28, 2018
9.032
9.193
8.991
9.147
551,334
+0.10(+1.12%)
Mar 27, 2018
9.131
9.140
8.992
9.046
464,911
-0.01(-0.15%)
Mar 26, 2018
8.996
9.059
8.888
9.059
326,944
+0.16(+1.77%)
Mar 23, 2018
9.055
9.068
8.888
8.902
299,472
-0.11(-1.25%)
Mar 22, 2018
8.947
9.118
8.929
9.014
432,790
+0.01(+0.15%)
Mar 21, 2018
9.005
9.028
8.942
9.001
359,266
-0.04(-0.40%)
Mar 20, 2018
9.131
9.194
9.032
9.037
1,356,096
-0.06(-0.69%)
Mar 19, 2018
8.969
9.149
8.906
9.100
1,128,684
+0.14(+1.61%)
Mar 16, 2018
8.992
9.005
8.902
8.956
3,726,460
-0.04(-0.45%)
Mar 15, 2018
8.992
9.064
8.969
8.996
1,154,348
+0.03(+0.35%)
Mar 14, 2018
8.983
9.082
8.947
8.965
1,319,549
+0.00(+0.05%)
Mar 13, 2018
8.965
8.996
8.902
8.960
751,066
+0.04(+0.45%)
Mar 12, 2018
8.825
9.064
8.825
8.920
587,113
+0.11(+1.28%)
Mar 09, 2018
8.735
8.852
8.708
8.807
663,473
+0.10(+1.14%)
Mar 08, 2018
8.554
8.717
8.478
8.708
872,417
+0.18(+2.17%)
Mar 07, 2018
8.491
8.523
1,189,654
-0.04(-0.47%)
Mar 06, 2018
8.568
8.631
8.509
8.563
1,322,900
+0.01(+0.11%)
Mar 05, 2018
8.455
8.591
8.370
8.554
1,901,926
+0.09(+1.01%)
Mar 02, 2018
8.460
8.633
8.397
8.469
737,687
-0.00(-0.05%)
Mar 01, 2018
8.383
8.563
8.383
8.473
840,580
+0.12(+1.46%)
Feb 28, 2018
8.496
8.609
8.347
8.352
2,258,140
-0.10(-1.17%)
Feb 27, 2018
8.473
8.563
8.419
8.451
639,236
+0.01(+0.11%)
Feb 26, 2018
8.455
8.500
8.424
8.442
189,039
+0.00(+0.00%)
Feb 23, 2018
8.464
8.487
8.392
8.442
199,192
+0.04(+0.43%)
Feb 22, 2018
8.487
8.489
8.334
8.406
255,554
-0.07(-0.80%)
Feb 21, 2018
8.509
8.609
8.460
8.473
342,433
+0.00(+0.05%)
Feb 20, 2018
8.523
8.627
8.469
8.469
150,640
-0.07(-0.79%)
Feb 16, 2018
8.536
8.536
8.536
0
+0.05(+0.64%)
Feb 15, 2018
8.478
8.500
8.388
8.482
446,497
+0.05(+0.53%)
Feb 14, 2018
8.388
8.494
8.383
8.437
171,141
-0.01(-0.16%)
Feb 13, 2018
8.320
8.500
8.320
8.451
299,469
+0.11(+1.35%)
Feb 12, 2018
8.338
8.392
8.257
8.338
99,161
+0.05(+0.54%)
Feb 09, 2018
8.356
8.392
8.212
8.293
144,651
-0.04(-0.43%)
Feb 08, 2018
8.388
8.388
8.275
8.329
140,764
-0.03(-0.32%)
Feb 07, 2018
8.347
8.406
8.338
8.356
169,173
+0.01(+0.11%)
Feb 06, 2018
8.248
8.392
8.216
8.347
178,352
+0.00(+0.05%)
Feb 05, 2018
8.419
8.428
8.289
8.343
103,572
-0.12(-1.39%)
Feb 02, 2018
8.487
8.514
8.437
8.460
50,271
-0.08(-0.90%)
Feb 01, 2018
8.491
8.563
8.473
8.536
167,695
+0.05(+0.64%)
Jan 31, 2018
8.460
8.505
8.406
8.482
882,581
+0.06(+0.70%)
Jan 30, 2018
8.433
8.473
8.429
8.424
129,358
-0.07(-0.80%)
Jan 29, 2018
8.473
8.532
8.469
8.491
138,359
+0.01(+0.11%)
Jan 26, 2018
8.572
8.572
8.478
8.482
97,109
-0.06(-0.74%)
Jan 25, 2018
8.586
8.586
8.536
8.545
144,909
-0.03(-0.32%)
Jan 24, 2018
8.586
8.600
8.563
8.572
210,723
-0.02(-0.21%)
Jan 23, 2018
8.586
8.602
8.568
8.591
312,380
+0.00(+0.05%)
Jan 22, 2018
8.572
8.681
8.518
8.586
491,613
+0.07(+0.79%)
Jan 19, 2018
8.437
8.588
8.428
8.518
93,634
+0.06(+0.69%)
Jan 18, 2018
8.496
8.518
8.451
8.460
46,444
-0.06(-0.69%)
Jan 17, 2018
8.482
8.600
8.482
8.518
66,938
+0.05(+0.53%)
Jan 16, 2018
8.554
8.611
8.464
8.473
51,108
-0.03(-0.37%)
Jan 12, 2018
8.505
8.505
8.505
0
-0.07(-0.84%)
Jan 11, 2018
8.577
8.622
8.559
8.577
48,325
+0.00(+0.00%)
Jan 10, 2018
8.487
8.593
8.482
8.577
55,088
+0.03(+0.37%)
Jan 09, 2018
8.545
8.568
8.488
8.545
78,158
-0.01(-0.11%)
Jan 08, 2018
8.451
8.559
8.451
8.554
57,720
+0.08(+0.96%)
Jan 05, 2018
8.455
8.523
8.446
8.473
30,283
-0.00(-0.05%)
Jan 04, 2018
8.473
8.591
8.449
8.478
139,406
+0.01(+0.11%)
Jan 03, 2018
8.572
8.624
8.455
8.469
85,451
-0.12(-1.36%)
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
.