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
)
8.870
+0.020 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2024
7.840
7.970
7.690
7.720
1,019,172
-0.04(-0.52%)
Mar 27, 2024
7.540
7.790
7.540
7.760
1,049,754
+0.35(+4.72%)
Mar 26, 2024
7.778
7.778
7.333
7.410
939,726
-0.31(-4.02%)
Mar 25, 2024
7.642
7.865
7.642
7.720
388,139
+0.10(+1.27%)
Mar 22, 2024
7.720
7.720
7.575
7.623
626,663
-0.05(-0.63%)
Mar 21, 2024
7.584
7.790
7.575
7.672
563,415
+0.10(+1.28%)
Mar 20, 2024
7.362
7.647
7.284
7.575
509,889
+0.16(+2.22%)
Mar 19, 2024
7.410
7.473
7.333
7.410
471,932
-0.04(-0.52%)
Mar 18, 2024
7.391
7.458
7.284
7.449
911,096
+0.14(+1.85%)
Mar 15, 2024
7.265
7.395
7.226
7.313
1,569,301
-0.02(-0.26%)
Mar 14, 2024
7.410
7.449
7.265
7.333
593,502
-0.12(-1.56%)
Mar 13, 2024
7.352
7.487
7.313
7.449
479,512
+0.09(+1.18%)
Mar 12, 2024
7.333
7.405
7.275
7.362
436,226
+0.03(+0.40%)
Mar 11, 2024
7.265
7.371
7.221
7.333
367,534
+0.05(+0.66%)
Mar 08, 2024
7.226
7.324
7.197
7.284
985,456
+0.12(+1.62%)
Mar 07, 2024
7.071
7.211
7.071
7.168
1,148,250
+0.14(+1.93%)
Mar 06, 2024
7.032
7.100
6.965
7.032
724,894
+0.07(+0.97%)
Mar 05, 2024
6.984
7.027
6.853
6.964
932,281
-0.09(-1.24%)
Mar 04, 2024
7.100
7.226
7.042
7.052
1,299,110
-0.26(-3.58%)
Mar 01, 2024
7.294
7.366
7.153
7.313
764,136
+0.07(+0.94%)
Feb 29, 2024
6.984
7.284
6.964
7.245
896,998
+0.41(+5.95%)
Feb 28, 2024
6.664
6.863
6.625
6.839
539,967
+0.10(+1.44%)
Feb 27, 2024
6.684
6.809
6.684
6.742
667,102
+0.06(+0.87%)
Feb 26, 2024
6.596
6.751
6.530
6.684
1,086,498
+0.05(+0.73%)
Feb 23, 2024
6.703
7.003
6.596
6.635
1,283,706
-0.05(-0.72%)
Feb 22, 2024
6.325
6.684
6.267
6.684
2,287,474
+0.44(+6.98%)
Feb 21, 2024
5.318
6.257
5.231
6.248
3,368,152
+0.89(+16.64%)
Feb 20, 2024
5.395
5.453
5.308
5.357
500,703
-0.12(-2.12%)
Feb 16, 2024
5.366
5.521
5.308
5.473
462,649
+0.03(+0.53%)
Feb 15, 2024
5.202
5.511
5.202
5.444
506,093
+0.29(+5.64%)
Feb 14, 2024
5.105
5.182
5.076
5.153
722,752
+0.13(+2.50%)
Feb 13, 2024
5.037
5.095
4.959
5.027
816,354
-0.20(-3.89%)
Feb 12, 2024
5.143
5.260
5.143
5.231
597,628
+0.10(+1.89%)
Feb 09, 2024
5.017
5.211
4.990
5.134
751,060
+0.11(+2.12%)
Feb 08, 2024
5.066
5.153
5.008
5.027
873,403
-0.07(-1.33%)
Feb 07, 2024
5.608
5.608
5.066
5.095
1,035,483
-0.48(-8.68%)
Feb 06, 2024
5.618
5.695
5.521
5.579
827,657
-0.07(-1.20%)
Feb 05, 2024
5.589
5.705
5.453
5.647
806,594
-0.01(-0.17%)
Feb 02, 2024
5.802
5.821
5.647
5.657
649,755
-0.21(-3.63%)
Feb 01, 2024
5.976
5.976
5.792
5.870
965,403
-0.03(-0.49%)
Jan 31, 2024
6.257
6.257
5.899
5.899
586,673
-0.37(-5.87%)
Jan 30, 2024
6.393
6.403
6.257
6.267
244,484
-0.18(-2.85%)
Jan 29, 2024
6.296
6.461
6.267
6.451
224,666
+0.15(+2.30%)
Jan 26, 2024
6.315
6.374
6.267
6.306
227,176
+0.04(+0.62%)
Jan 25, 2024
6.325
6.364
6.175
6.267
265,893
+0.08(+1.25%)
Jan 24, 2024
6.267
6.277
6.131
6.190
448,636
+0.04(+0.63%)
Jan 23, 2024
6.064
6.219
6.054
6.151
501,362
+0.15(+2.58%)
Jan 22, 2024
6.035
6.102
5.967
5.996
281,971
+0.02(+0.32%)
Jan 19, 2024
5.967
6.005
5.841
5.976
457,580
+0.05(+0.82%)
Jan 18, 2024
6.025
6.025
5.855
5.928
327,986
-0.03(-0.49%)
Jan 17, 2024
5.947
6.068
5.884
5.957
410,733
-0.13(-2.07%)
Jan 16, 2024
6.199
6.175
6.035
6.083
341,736
-0.17(-2.79%)
Jan 12, 2024
6.083
6.412
6.083
6.257
332,304
-0.02(-0.31%)
Jan 11, 2024
6.306
6.325
6.180
6.277
407,796
-0.07(-1.07%)
Jan 10, 2024
6.248
6.354
6.238
6.345
341,241
+0.07(+1.08%)
Jan 09, 2024
6.248
6.326
6.214
6.277
280,697
-0.12(-1.82%)
Jan 08, 2024
6.160
6.403
6.141
6.393
392,081
+0.23(+3.77%)
Jan 05, 2024
6.054
6.197
6.025
6.160
294,983
+0.05(+0.79%)
Jan 04, 2024
6.093
6.160
6.035
6.112
404,381
+0.08(+1.28%)
Jan 03, 2024
6.199
6.199
6.035
6.035
648,972
-0.25(-4.01%)
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
.