TPG RE Finance Historical Data - TRTX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
TPG RE Finance Trust Inc TRTX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.32 12.7% 2.84 2.81 4.13 3.10 2.52 18:37:17
more quote information »

TRTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.796.302.453.702,769,565-2.95-50.95%
1 Month18.5918.602.456.102,417,708-15.75-84.72%
3 Months20.4621.302.459.461,181,689-17.62-86.12%
6 Months19.7521.302.4511.48675,608-16.91-85.62%
1 Year19.6921.302.4513.78476,043-16.85-85.58%
3 Years19.6021.302.4516.29301,977-16.76-85.51%
5 Years19.6021.302.4516.29301,977-16.76-85.51%

TRTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 2.63 -1.06 -28.73% 3.73 3.90 2.45 4,247,687
Apr 02 2020 3.69 -0.53 -12.56% 4.43 4.55 3.6148 1,879,297
Apr 01 2020 4.22 -1.28 -23.27% 5.00 5.18 4.10 1,426,302
Mar 31 2020 5.50 0.50 10.0% 5.01 5.69 4.81 2,643,985
Mar 30 2020 5.00 -1.00 -16.67% 5.79 6.30 4.50 2,154,771
Mar 27 2020 6.00 -0.59 -8.95% 6.33 7.57 5.20 4,305,014
Mar 26 2020 6.59 2.89 78.11% 3.75 7.00 3.75 7,801,504
Mar 25 2020 3.70 -0.60 -13.95% 4.53 5.00 3.25 3,691,510
Mar 24 2020 4.30 -0.64 -12.96% 5.18 5.48 4.18 1,662,895
Mar 23 2020 4.94 -2.09 -29.73% 7.23 7.55 4.57 2,026,514
Mar 20 2020 7.03 -0.46 -6.14% 7.57 8.13 7.00 1,318,498
Mar 19 2020 7.49 2.09 38.7% 5.45 8.42 4.89 2,150,189
Mar 18 2020 5.40 -2.69 -33.25% 8.00 8.00 4.88 2,422,042
Mar 17 2020 8.09 -2.54 -23.89% 10.75 10.99 7.9801 1,463,055
Mar 16 2020 10.63 -3.36 -24.02% 13.07 13.30 10.62 1,211,472
Mar 13 2020 13.99 -0.79 -5.35% 15.35 15.6002 13.76 939,868
Mar 12 2020 14.78 -1.94 -11.6% 16.09 16.09 14.60 810,409
Mar 11 2020 16.72 -0.63 -3.63% 17.09 17.12 16.46 876,735
Mar 10 2020 17.35 0.07 0.41% 17.51 17.615 16.70 894,268
Mar 09 2020 17.28 -1.78 -9.34% 18.59 18.60 17.21 1,306,712
Mar 06 2020 19.06 -0.55 -2.8% 19.26 19.305 18.69 794,440
See More Historical Prices »
Your Recent History
NYSE
TRTX
TPG RE Fin..
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:20200406 22:52:26