TRTX

TPG Real Estate Finance Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TPG Real Estate Finance Trust Inc TRTX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.23 -1.6% 14.16 09:39:07
Open Price Low Price High Price Close Price Prev Close
14.14 14.13 14.17 14.39
more quote information »

TRTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9214.5513.520314.00390,4970.241.72%
1 Month13.1014.5512.9313.90292,8311.068.09%
3 Months11.5214.5511.1312.92262,3092.6422.92%
6 Months10.7814.559.5811.69315,5033.3831.35%
1 Year8.3114.556.888210.02421,1075.8570.4%
3 Years20.2421.302.4511.40526,420-6.08-30.04%
5 Years19.6021.302.4512.09439,210-5.44-27.76%

TRTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 14.39 0.16 1.12% 14.27 14.55 14.21 386,572
Jun 23 2021 14.23 0.15 1.07% 14.07 14.25 14.07 288,945
Jun 22 2021 14.08 0.00 0.0% 14.03 14.17 13.9101 234,776
Jun 21 2021 14.08 0.42 3.07% 13.73 14.13 13.67 273,013
Jun 18 2021 13.66 -0.41 -2.91% 13.92 13.925 13.5203 769,178
Jun 17 2021 14.07 -0.07 -0.5% 14.22 14.31 13.9652 519,563
Jun 16 2021 14.14 0.20 1.43% 13.93 14.18 13.83 257,298
Jun 15 2021 13.94 0.04 0.29% 14.00 14.06 13.72 232,260
Jun 14 2021 13.90 0.00 0.0% 14.03 14.10 13.87 229,212
Jun 11 2021 13.90 -0.01 -0.07% 14.00 14.00 13.7801 174,079
Jun 10 2021 13.91 -0.27 -1.9% 14.32 14.32 13.89 210,491
Jun 09 2021 14.18 0.20 1.43% 14.19 14.23 14.02 321,353
Jun 08 2021 13.98 -0.03 -0.21% 14.03 14.32 13.96 438,251
Jun 07 2021 14.01 0.58 4.32% 13.32 14.1168 13.32 331,392
Jun 04 2021 13.43 0.08 0.6% 13.36 13.52 13.218 190,425
Jun 03 2021 13.35 0.01 0.07% 13.28 13.42 13.20 193,692
Jun 02 2021 13.34 0.00 0.0% 13.50 13.50 13.30 191,432
Jun 01 2021 13.34 0.30 2.3% 13.21 13.44 13.08 202,960
May 28 2021 13.04 -0.08 -0.61% 13.10 13.12 12.93 118,890
May 27 2021 13.12 0.13 1.0% 13.11 13.155 12.9401 1,591,658
May 26 2021 12.99 0.28 2.2% 12.74 13.00 12.66 154,442
May 25 2021 12.71 -0.29 -2.23% 13.06 13.15 12.71 165,663
See More Historical Prices ยป
Your Recent History
NYSE
TRTX
TPG Real E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210625 13:54:24