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 (%)
Aug 30, 2019
10.05
10.08
9.973
9.973
805,790
-0.04(-0.41%)
Aug 29, 2019
10.01
10.04
9.973
10.01
477,097
+0.05(+0.46%)
Aug 28, 2019
10.00
10.04
9.926
9.967
557,445
-0.05(-0.51%)
Aug 27, 2019
10.10
10.13
9.993
10.02
486,123
-0.04(-0.41%)
Aug 26, 2019
10.08
10.12
10.02
10.06
614,917
+0.07(+0.67%)
Aug 23, 2019
9.993
10.09
9.962
9.993
427,808
-0.03(-0.26%)
Aug 22, 2019
10.09
10.11
10.01
10.02
351,188
-0.04(-0.41%)
Aug 21, 2019
10.03
10.06
9.983
10.06
317,903
+0.07(+0.72%)
Aug 20, 2019
10.08
10.09
9.983
9.988
461,054
-0.08(-0.82%)
Aug 19, 2019
10.02
10.09
9.952
10.07
264,536
+0.11(+1.14%)
Aug 16, 2019
9.988
10.02
9.921
9.957
758,883
+0.01(+0.10%)
Aug 15, 2019
9.849
9.967
9.823
9.947
297,089
+0.13(+1.31%)
Aug 14, 2019
10.07
10.07
9.818
9.818
580,291
-0.30(-2.95%)
Aug 13, 2019
10.02
10.12
9.988
10.12
400,557
+0.10(+1.03%)
Aug 12, 2019
9.988
10.12
9.988
10.01
510,405
-0.08(-0.81%)
Aug 09, 2019
10.14
10.14
10.05
10.10
273,073
-0.03(-0.25%)
Aug 08, 2019
10.07
10.13
9.988
10.12
935,103
+0.02(+0.15%)
Aug 07, 2019
9.973
10.12
9.942
10.11
1,146,479
+0.08(+0.82%)
Aug 06, 2019
9.967
10.03
9.931
10.02
327,353
+0.06(+0.57%)
Aug 05, 2019
10.03
10.03
9.921
9.967
549,729
-0.13(-1.27%)
Aug 02, 2019
10.06
10.13
10.01
10.10
340,611
+0.01(+0.05%)
Aug 01, 2019
10.13
10.18
10.09
10.09
479,970
-0.06(-0.56%)
Jul 31, 2019
10.14
10.22
10.09
10.15
785,797
+0.04(+0.41%)
Jul 30, 2019
10.22
10.22
10.08
10.11
550,089
-0.06(-0.56%)
Jul 29, 2019
10.12
10.18
10.11
10.16
458,008
+0.04(+0.36%)
Jul 26, 2019
10.12
10.14
10.07
10.13
756,158
+0.02(+0.20%)
Jul 25, 2019
10.05
10.11
10.04
10.11
480,394
+0.05(+0.46%)
Jul 24, 2019
10.09
10.10
10.01
10.06
305,692
-0.06(-0.56%)
Jul 23, 2019
10.08
10.14
10.08
10.12
516,030
+0.04(+0.41%)
Jul 22, 2019
10.06
10.12
10.04
10.08
339,696
+0.01(+0.05%)
Jul 19, 2019
10.14
10.17
10.06
10.07
582,348
-0.10(-1.01%)
Jul 18, 2019
10.15
10.18
10.09
10.17
229,673
+0.01(+0.10%)
Jul 17, 2019
10.14
10.18
10.12
10.16
316,223
+0.02(+0.20%)
Jul 16, 2019
10.15
10.19
10.13
10.14
403,138
-0.02(-0.20%)
Jul 15, 2019
10.17
10.20
10.13
10.16
348,755
+0.00(+0.00%)
Jul 12, 2019
10.12
10.18
10.12
10.16
406,787
+0.06(+0.56%)
Jul 11, 2019
10.08
10.12
10.06
10.11
681,182
+0.02(+0.15%)
Jul 10, 2019
10.11
10.16
10.08
10.09
340,313
-0.02(-0.15%)
Jul 09, 2019
10.02
10.11
9.988
10.11
794,055
+0.05(+0.51%)
Jul 08, 2019
10.02
10.07
10.02
10.05
285,152
+0.03(+0.26%)
Jul 05, 2019
9.998
10.04
9.967
10.03
576,315
+0.03(+0.31%)
Jul 03, 2019
9.957
10.03
9.957
9.998
240,569
+0.03(+0.31%)
Jul 02, 2019
9.952
9.993
9.921
9.967
423,092
+0.01(+0.05%)
Jul 01, 2019
9.947
10.01
9.911
9.962
711,284
+0.05(+0.52%)
Jun 28, 2019
9.813
10.01
9.813
9.911
4,451,504
+0.11(+1.10%)
Jun 27, 2019
9.880
9.880
9.764
9.803
542,102
+0.03(+0.26%)
Jun 26, 2019
9.807
9.845
9.772
9.777
690,175
-0.03(-0.26%)
Jun 25, 2019
9.848
9.873
9.802
9.802
813,064
-0.02(-0.15%)
Jun 24, 2019
9.807
9.868
9.807
9.817
573,106
+0.02(+0.15%)
Jun 21, 2019
9.918
9.918
9.802
9.802
1,336,707
-0.16(-1.61%)
Jun 20, 2019
9.958
9.993
9.925
9.963
397,011
+0.02(+0.20%)
Jun 19, 2019
9.963
10.01
9.878
9.943
486,477
+0.06(+0.56%)
Jun 18, 2019
9.868
9.923
9.850
9.888
359,284
+0.06(+0.61%)
Jun 17, 2019
9.878
9.938
9.782
9.828
624,347
-0.05(-0.51%)
Jun 14, 2019
9.848
9.923
9.848
9.878
388,114
+0.03(+0.31%)
Jun 13, 2019
9.838
9.893
9.812
9.848
381,077
-0.01(-0.10%)
Jun 12, 2019
9.792
9.888
9.777
9.858
320,588
+0.07(+0.67%)
Jun 11, 2019
9.888
9.888
9.747
9.792
409,875
-0.06(-0.61%)
Jun 10, 2019
9.848
9.903
9.812
9.853
571,910
+0.00(+0.00%)
Jun 07, 2019
9.863
9.863
9.787
9.853
719,704
+0.05(+0.46%)
Jun 06, 2019
9.782
9.822
9.697
9.807
521,556
+0.04(+0.41%)
Jun 05, 2019
9.797
9.812
9.697
9.767
395,455
-0.01(-0.05%)
Jun 04, 2019
9.757
9.772
9.687
9.772
295,446
+0.07(+0.67%)
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
.