TRTX

TPG RE Finance Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Previous Close Last Traded
-0.11 -1.2% 9.04 9.02 9.59 9.40 9.15 20:00:00
more quote information »

TRTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.549.598.50748.89495,7400.505.85%
1 Month7.699.597.48258.47491,4101.3517.56%
3 Months6.7011.056.388.521,044,5222.3434.93%
6 Months20.5421.302.457.531,571,879-11.50-55.99%
1 Year19.4421.302.459.28929,076-10.40-53.5%
3 Years19.8521.302.4512.38447,591-10.81-54.46%
5 Years19.6021.302.4512.60451,915-10.56-53.88%

TRTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 9.12 -0.03 -0.33% 9.40 9.59 9.02 515,763
Aug 10 2020 9.15 0.24 2.69% 8.93 9.38 8.93 693,523
Aug 07 2020 8.91 0.16 1.83% 8.69 8.92 8.61 420,906
Aug 06 2020 8.75 -0.17 -1.91% 8.84 8.98 8.655 518,791
Aug 05 2020 8.92 0.34 3.96% 8.60 8.94 8.57 414,879
Aug 04 2020 8.58 0.04 0.47% 8.54 8.70 8.5074 430,600
Aug 03 2020 8.54 -0.14 -1.61% 8.76 8.76 8.4137 431,556
Jul 31 2020 8.68 -0.05 -0.57% 8.74 9.08 8.21 591,440
Jul 30 2020 8.73 -0.14 -1.58% 8.47 9.10 8.29 1,090,325
Jul 29 2020 8.87 0.58 7.0% 8.30 9.46 8.22 535,140
Jul 28 2020 8.29 0.28 3.5% 7.98 8.36 7.98 348,626
Jul 27 2020 8.01 -0.06 -0.74% 8.10 8.43 7.80 393,102
Jul 24 2020 8.07 -0.20 -2.42% 8.30 8.35 8.06 455,437
Jul 23 2020 8.27 -0.06 -0.72% 8.23 8.45 8.20 351,893
Jul 22 2020 8.33 0.28 3.48% 8.00 8.43 7.94 489,732
Jul 21 2020 8.05 0.20 2.55% 7.96 8.11 7.86 353,670
Jul 20 2020 7.85 -0.09 -1.13% 7.91 7.97 7.68 341,878
Jul 17 2020 7.94 -0.23 -2.82% 8.11 8.24 7.8711 260,980
Jul 16 2020 8.17 -0.16 -1.92% 8.24 8.405 8.03 398,029
Jul 15 2020 8.33 0.66 8.6% 7.88 8.40 7.77 833,290
Jul 14 2020 7.67 0.06 0.79% 7.69 7.83 7.4825 474,409
Jul 13 2020 7.61 -0.11 -1.42% 7.65 7.97 7.48 496,098
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:20200812 01:29:52