ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TRTX TPG Real Estate Finance Trust Inc

7.72
-0.04 (-0.52%)
Mar 28 2024 - Closed
Delayed by 15 minutes

TRTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 7.72 -0.04 -0.52% 7.84 7.97 7.69 1,019,167
Mar 27 2024 7.76 0.11 1.44% 7.54 7.79 7.52 1,049,754
Mar 26 2024 7.65 -0.32 -4.02% 8.03 8.045 7.57 910,245
Mar 25 2024 7.97 0.10 1.27% 7.89 8.12 7.89 375,963
Mar 22 2024 7.87 -0.05 -0.63% 7.97 7.97 7.82 607,003
Mar 21 2024 7.92 0.10 1.28% 7.83 8.0419 7.82 545,740
Mar 20 2024 7.82 0.17 2.22% 7.60 7.895 7.52 493,893
Mar 19 2024 7.65 -0.04 -0.52% 7.65 7.715 7.57 457,127
Mar 18 2024 7.69 0.14 1.85% 7.63 7.70 7.52 882,513
Mar 15 2024 7.55 -0.02 -0.26% 7.50 7.635 7.46 1,513,891
Mar 14 2024 7.57 -0.12 -1.56% 7.65 7.69 7.50 574,883
Mar 13 2024 7.69 0.09 1.18% 7.59 7.7291 7.55 464,469
Mar 12 2024 7.60 0.03 0.40% 7.57 7.645 7.5102 422,540
Mar 11 2024 7.57 0.05 0.66% 7.50 7.61 7.4547 356,004
Mar 08 2024 7.52 0.12 1.62% 7.46 7.5615 7.43 954,540
Mar 07 2024 7.40 0.14 1.93% 7.30 7.445 7.30 1,112,327
Mar 06 2024 7.26 0.07 0.97% 7.26 7.33 7.1901 702,153
Mar 05 2024 7.19 -0.09 -1.24% 7.26 7.26 7.075 903,042
Mar 04 2024 7.28 -0.27 -3.58% 7.33 7.46 7.27 1,258,362
Mar 01 2024 7.55 0.07 0.94% 7.53 7.605 7.385 740,150
Feb 29 2024 7.48 0.42 5.95% 7.21 7.52 7.19 868,858
Feb 28 2024 7.06 0.10 1.44% 6.88 7.085 6.84 523,028
Feb 27 2024 6.96 0.06 0.87% 6.90 7.03 6.90 646,174
Feb 26 2024 6.90 0.05 0.73% 6.81 6.97 6.7416 1,052,412
Feb 23 2024 6.85 -0.05 -0.72% 6.89 7.23 6.81 1,243,433
Feb 22 2024 6.90 0.45 6.98% 6.53 6.90 6.47 2,215,710
Feb 21 2024 6.45 0.92 16.64% 5.40 6.46 5.40 3,262,485
Feb 20 2024 5.53 -0.12 -2.12% 5.62 5.63 5.48 484,995
Feb 16 2024 5.65 0.03 0.53% 5.56 5.70 5.48 448,035
Feb 15 2024 5.62 0.30 5.64% 5.40 5.69 5.37 490,216
Feb 14 2024 5.32 0.13 2.50% 5.27 5.35 5.24 700,078
Feb 13 2024 5.19 -0.21 -3.89% 5.23 5.26 5.1594 740,927
Feb 12 2024 5.40 0.10 1.89% 5.31 5.43 5.31 578,879
Feb 09 2024 5.30 0.11 2.12% 5.18 5.38 5.152 727,404
Feb 08 2024 5.19 -0.07 -1.33% 5.28 5.32 5.17 846,003
Feb 07 2024 5.26 -0.50 -8.68% 5.79 5.79 5.23 1,002,998
Feb 06 2024 5.76 -0.07 -1.20% 5.83 5.8792 5.70 802,692
Feb 05 2024 5.83 -0.01 -0.17% 5.77 5.89 5.63 781,290
Feb 02 2024 5.84 -0.22 -3.63% 6.00 5.99 5.83 629,371
Feb 01 2024 6.06 -0.03 -0.49% 6.17 6.17 5.98 935,116
Jan 31 2024 6.09 -0.38 -5.87% 6.46 6.46 6.09 568,268
Jan 30 2024 6.47 -0.19 -2.85% 6.60 6.61 6.46 236,814
Jan 29 2024 6.66 0.15 2.30% 6.50 6.67 6.47 217,618
Jan 26 2024 6.51 0.04 0.62% 6.52 6.58 6.47 220,049
Jan 25 2024 6.47 0.08 1.25% 6.53 6.57 6.375 257,552
Jan 24 2024 6.39 0.04 0.63% 6.47 6.48 6.33 434,562
Jan 23 2024 6.35 0.16 2.58% 6.26 6.42 6.25 485,516
Jan 22 2024 6.19 0.02 0.32% 6.23 6.30 6.16 273,135
Jan 19 2024 6.17 0.05 0.82% 6.16 6.20 6.03 443,225
Jan 18 2024 6.12 -0.03 -0.49% 6.22 6.22 6.045 317,697
Jan 17 2024 6.15 -0.13 -2.07% 6.14 6.265 6.075 397,848
Jan 16 2024 6.28 -0.18 -2.79% 6.40 6.40 6.23 331,015
Jan 12 2024 6.46 -0.02 -0.31% 6.28 6.62 6.28 321,847
Jan 11 2024 6.48 -0.07 -1.07% 6.51 6.53 6.38 395,003
Jan 10 2024 6.55 0.07 1.08% 6.45 6.56 6.44 330,536
Jan 09 2024 6.48 -0.12 -1.82% 6.45 6.531 6.415 271,892
Jan 08 2024 6.60 0.24 3.77% 6.36 6.61 6.34 379,786
Jan 05 2024 6.36 0.05 0.79% 6.25 6.3974 6.21 285,729
Jan 04 2024 6.31 0.08 1.28% 6.29 6.36 6.23 391,695
Jan 03 2024 6.23 -0.26 -4.01% 6.40 6.40 6.23 628,621
Jan 02 2024 6.49 -0.01 -0.15% 6.47 6.5599 6.37 323,420

Your Recent History

Delayed Upgrade Clock