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 (%)
May 31, 2019
9.657
9.682
9.561
9.632
571,424
-0.08(-0.83%)
May 30, 2019
9.802
9.807
9.677
9.712
386,693
-0.07(-0.67%)
May 29, 2019
9.828
9.833
9.727
9.777
582,196
-0.07(-0.66%)
May 28, 2019
9.948
9.963
9.833
9.843
426,836
-0.09(-0.86%)
May 24, 2019
9.817
9.943
9.817
9.928
780,807
+0.15(+1.49%)
May 23, 2019
9.762
9.806
9.752
9.782
445,924
-0.04(-0.41%)
May 22, 2019
9.802
9.828
9.767
9.822
308,167
+0.02(+0.15%)
May 21, 2019
9.822
9.850
9.792
9.807
273,326
+0.02(+0.15%)
May 20, 2019
9.817
9.833
9.772
9.792
320,186
-0.02(-0.20%)
May 17, 2019
9.812
9.893
9.787
9.812
291,185
-0.05(-0.51%)
May 16, 2019
9.868
9.943
9.822
9.863
380,077
-0.01(-0.10%)
May 15, 2019
9.802
9.903
9.802
9.873
259,738
+0.04(+0.36%)
May 14, 2019
9.752
9.878
9.752
9.838
398,591
+0.08(+0.77%)
May 13, 2019
9.737
9.792
9.737
9.762
472,019
-0.06(-0.56%)
May 10, 2019
9.772
9.843
9.727
9.817
1,244,355
+0.04(+0.36%)
May 09, 2019
9.923
9.923
9.730
9.782
715,892
-0.19(-1.91%)
May 08, 2019
9.993
10.01
9.963
9.973
418,793
-0.03(-0.30%)
May 07, 2019
9.943
10.03
9.923
10.00
539,798
-0.01(-0.05%)
May 06, 2019
10.05
10.11
9.993
10.01
460,789
-0.11(-1.04%)
May 03, 2019
10.02
10.11
10.02
10.11
524,850
+0.11(+1.10%)
May 02, 2019
9.923
10.03
9.898
10.00
531,709
+0.10(+1.02%)
May 01, 2019
9.883
9.963
9.878
9.903
316,444
+0.00(+0.00%)
Apr 30, 2019
9.883
9.956
9.838
9.903
555,740
-0.06(-0.61%)
Apr 29, 2019
9.948
9.993
9.936
9.963
323,831
+0.02(+0.20%)
Apr 26, 2019
9.933
9.978
9.933
9.943
307,904
+0.03(+0.30%)
Apr 25, 2019
9.903
9.953
9.833
9.913
438,496
-0.01(-0.05%)
Apr 24, 2019
9.853
9.953
9.853
9.918
708,468
+0.05(+0.46%)
Apr 23, 2019
9.853
9.903
9.843
9.873
545,295
+0.04(+0.41%)
Apr 22, 2019
9.797
9.833
9.717
9.833
917,274
+0.04(+0.36%)
Apr 18, 2019
9.772
9.853
9.747
9.797
628,746
+0.02(+0.21%)
Apr 17, 2019
9.843
9.843
9.735
9.777
455,021
-0.04(-0.41%)
Apr 16, 2019
9.848
9.848
9.722
9.817
757,431
-0.01(-0.10%)
Apr 15, 2019
9.868
9.883
9.802
9.828
805,083
-0.05(-0.46%)
Apr 12, 2019
9.943
9.943
9.843
9.873
627,153
+0.00(+0.00%)
Apr 11, 2019
9.873
9.913
9.868
9.873
630,999
+0.00(+0.00%)
Apr 10, 2019
9.868
9.883
9.843
9.873
719,369
+0.03(+0.26%)
Apr 09, 2019
9.888
9.908
9.843
9.848
655,844
-0.04(-0.41%)
Apr 08, 2019
9.893
9.933
9.863
9.888
615,420
-0.03(-0.30%)
Apr 05, 2019
9.938
9.938
9.888
9.918
581,376
+0.02(+0.20%)
Apr 04, 2019
9.903
9.928
9.873
9.898
316,090
+0.01(+0.05%)
Apr 03, 2019
9.918
9.923
9.853
9.893
694,204
+0.02(+0.20%)
Apr 02, 2019
9.898
9.898
9.838
9.873
435,701
-0.03(-0.25%)
Apr 01, 2019
9.848
9.923
9.833
9.898
627,273
+0.05(+0.51%)
Mar 29, 2019
9.838
9.913
9.807
9.848
2,173,045
-0.01(-0.05%)
Mar 28, 2019
9.848
9.903
9.840
9.853
859,089
+0.03(+0.31%)
Mar 27, 2019
9.788
9.847
9.785
9.822
1,033,036
+0.02(+0.25%)
Mar 26, 2019
9.763
9.798
9.749
9.798
804,169
+0.02(+0.20%)
Mar 25, 2019
9.729
9.783
9.646
9.778
744,270
+0.07(+0.71%)
Mar 22, 2019
9.719
9.763
9.685
9.709
752,824
-0.03(-0.30%)
Mar 21, 2019
9.704
9.778
9.704
9.739
397,446
+0.04(+0.46%)
Mar 20, 2019
9.749
9.773
9.675
9.695
818,849
-0.07(-0.70%)
Mar 19, 2019
9.808
9.808
9.729
9.763
437,146
-0.02(-0.25%)
Mar 18, 2019
9.759
9.813
9.739
9.788
1,467,937
+0.03(+0.30%)
Mar 15, 2019
9.650
9.818
9.591
9.759
7,498,542
-0.28(-2.79%)
Mar 14, 2019
9.999
10.05
9.985
10.04
394,021
+0.04(+0.44%)
Mar 13, 2019
10.01
10.07
9.980
9.995
461,578
+0.00(+0.00%)
Mar 12, 2019
9.975
10.11
9.945
9.995
646,499
+0.03(+0.35%)
Mar 11, 2019
9.783
10.02
9.783
9.960
906,021
+0.21(+2.17%)
Mar 08, 2019
9.773
9.867
9.744
9.749
241,042
-0.03(-0.35%)
Mar 07, 2019
9.734
9.803
9.729
9.783
185,978
+0.05(+0.56%)
Mar 06, 2019
9.891
9.891
9.709
9.729
358,461
-0.14(-1.40%)
Mar 05, 2019
9.901
9.931
9.837
9.867
303,588
+0.00(+0.00%)
Mar 04, 2019
9.872
9.970
9.778
9.867
475,418
-0.01(-0.15%)
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
.