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
)
8.580
+0.040 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 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%)
Mar 01, 2023
7.108
7.159
6.914
6.973
315,507
-0.20(-2.83%)
Feb 28, 2023
7.235
7.322
7.117
7.176
311,896
-0.06(-0.82%)
Feb 27, 2023
7.438
7.488
7.201
7.235
276,706
-0.10(-1.38%)
Feb 24, 2023
7.404
7.412
7.277
7.336
304,240
-0.16(-2.14%)
Feb 23, 2023
7.607
7.691
7.412
7.497
413,809
-0.04(-0.56%)
Feb 22, 2023
7.032
7.800
6.956
7.539
1,585,304
+1.05(+16.15%)
Feb 21, 2023
6.719
6.736
6.491
6.491
417,013
-0.31(-4.60%)
Feb 17, 2023
6.922
6.922
6.711
6.804
456,919
-0.09(-1.35%)
Feb 16, 2023
6.812
6.969
6.804
6.897
190,523
-0.05(-0.73%)
Feb 15, 2023
6.846
6.981
6.829
6.948
208,251
+0.01(+0.12%)
Feb 14, 2023
6.981
7.040
6.888
6.939
166,094
-0.04(-0.61%)
Feb 13, 2023
6.905
7.015
6.871
6.981
230,094
+0.07(+0.98%)
Feb 10, 2023
6.812
6.956
6.812
6.914
244,935
+0.09(+1.36%)
Feb 09, 2023
7.091
7.201
6.762
6.821
265,463
-0.19(-2.77%)
Feb 08, 2023
7.252
7.311
6.964
7.015
239,407
-0.31(-4.27%)
Feb 07, 2023
7.117
7.404
7.100
7.328
301,060
+0.16(+2.24%)
Feb 06, 2023
7.505
7.505
7.142
7.167
367,749
-0.44(-5.78%)
Feb 03, 2023
7.446
7.615
7.362
7.607
908,906
+0.07(+0.90%)
Feb 02, 2023
7.472
7.581
7.467
7.539
318,672
+0.15(+2.06%)
Feb 01, 2023
7.345
7.463
7.277
7.387
339,463
+0.03(+0.34%)
Jan 31, 2023
7.201
7.379
7.167
7.362
562,745
+0.20(+2.83%)
Jan 30, 2023
7.117
7.222
7.095
7.159
657,924
-0.05(-0.70%)
Jan 27, 2023
7.007
7.260
6.981
7.210
387,585
+0.19(+2.65%)
Jan 26, 2023
7.049
7.142
6.931
7.024
192,900
+0.04(+0.61%)
Jan 25, 2023
6.821
7.040
6.795
6.981
265,213
+0.14(+1.98%)
Jan 24, 2023
6.804
6.880
6.795
6.846
182,688
-0.08(-1.10%)
Jan 23, 2023
6.846
6.973
6.795
6.922
221,507
+0.07(+0.99%)
Jan 20, 2023
6.719
6.863
6.629
6.855
232,589
+0.19(+2.79%)
Jan 19, 2023
6.635
6.719
6.576
6.669
199,656
-0.07(-1.00%)
Jan 18, 2023
6.804
6.893
6.677
6.736
239,120
-0.03(-0.37%)
Jan 17, 2023
6.694
6.876
6.694
6.762
410,492
+0.05(+0.76%)
Jan 13, 2023
6.618
6.770
6.618
6.711
267,358
+0.04(+0.63%)
Jan 12, 2023
6.652
6.694
6.601
6.669
464,471
+0.08(+1.15%)
Jan 11, 2023
6.423
6.609
6.423
6.593
374,928
+0.22(+3.45%)
Jan 10, 2023
6.187
6.390
6.178
6.373
234,396
+0.18(+2.86%)
Jan 09, 2023
6.246
6.314
6.161
6.195
460,482
+0.01(+0.14%)
Jan 06, 2023
6.085
6.204
6.032
6.187
357,894
+0.16(+2.66%)
Jan 05, 2023
6.052
6.060
5.976
6.026
235,938
-0.05(-0.83%)
Jan 04, 2023
5.950
6.153
5.908
6.077
486,483
+0.23(+3.90%)
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
.