TPG Real Estate Finance Trust Inc (TRTX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.455 | -4.81226864093 | 9.455 | 9.66 | 8.86 | 914730 | 9.25308996 | CS |
| 4 | 0.46 | 5.38641686183 | 8.54 | 9.66 | 8.355 | 727920 | 9.08824246 | CS |
| 12 | 0.6 | 7.14285714286 | 8.4 | 9.66 | 8.05 | 568342 | 8.79259132 | CS |
| 26 | 2.48 | 38.036809816 | 6.52 | 9.66 | 5.152 | 644691 | 7.72868394 | CS |
| 52 | 1.46 | 19.3633952255 | 7.54 | 9.66 | 4.645 | 535332 | 7.20647312 | CS |
| 156 | -3.99 | -30.7159353349 | 12.99 | 13.63 | 4.645 | 408140 | 8.39758786 | CS |
| 260 | -10.69 | -54.2915185373 | 19.69 | 21.3 | 2.45 | 508482 | 9.05764614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 8.96 | -0.08 | -0.88 | 9.09 | 9.25 | 8.95 | 760088 |
| 1721860800 | 9.0399999 | -0.36 | -3.83 | 9.31 | 9.36 | 8.99 | 920014 |
| 1721774400 | 9.4 | -0.02 | -0.21 | 9.38 | 9.66 | 9.38 | 1313666 |
| 1721688000 | 9.42 | 0.04 | 0.43 | 9.43 | 9.5 | 9.345 | 619274 |
| 1721428800 | 9.38 | 0.08 | 0.86 | 9.35 | 9.515 | 9.31 | 1190714 |
| 1721342400 | 9.3 | -0.14 | -1.48 | 9.38 | 9.5496 | 9.285 | 733393 |
| 1721256000 | 9.44 | -0.06 | -0.63 | 9.41 | 9.51 | 9.39 | 576583 |
| 1721169600 | 9.5 | 0.16 | 1.71 | 9.44 | 9.565 | 9.35 | 745182 |
| 1721083200 | 9.34 | 0.28 | 3.09 | 9.16 | 9.35 | 9.0399999 | 1751673 |
| 1720824000 | 9.06 | 0.06 | 0.67 | 9.13 | 9.17 | 8.9867 | 775408 |
| 1720737600 | 9 | 0.15 | 1.69 | 8.95 | 9.0399999 | 8.86 | 657390 |
| 1720651200 | 8.85 | 0.14 | 1.61 | 8.75 | 8.86 | 8.67 | 304706 |
| 1720564800 | 8.71 | 0.02 | 0.23 | 8.59 | 8.725 | 8.58 | 477315 |
| 1720478400 | 8.69 | 0.09 | 1.05 | 8.7 | 8.74 | 8.63 | 239100 |
| 1720219200 | 8.6 | 0.02 | 0.23 | 8.57 | 8.63 | 8.51 | 292814 |
| 1720040640 | 8.58 | -0.11 | -1.27 | 8.66 | 8.73 | 8.58 | 233205 |
| 1719960000 | 8.69 | 0.21 | 2.48 | 8.48 | 8.75 | 8.48 | 350679 |
| 1719873600 | 8.48 | 0.03 | 0.36 | 8.64 | 8.66 | 8.355 | 474309 |
| 1719614400 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1719528000 | 8.45 | -0.15 | -1.74 | 8.35 | 8.48 | 8.32 | 561798 |
| 1719441600 | 8.6 | -0.14 | -1.60 | 8.66 | 8.72 | 8.56 | 510929 |
| 1719355200 | 8.74 | 0 | 0.00 | 8.71 | 8.75 | 8.66 | 393930 |
| 1719268800 | 8.74 | 0.2 | 2.34 | 8.6199999 | 8.785 | 8.57 | 457591 |
| 1719009600 | 8.5399999 | -0.11 | -1.27 | 8.56 | 8.659 | 8.39 | 1852956 |
| 1718923200 | 8.65 | 0.02 | 0.23 | 8.59 | 8.66 | 8.39 | 765865 |
| 1718750400 | 8.63 | 0.16 | 1.89 | 8.49 | 8.64 | 8.44 | 459137 |
| 1718664000 | 8.47 | 0.17 | 2.05 | 8.27 | 8.5 | 8.26 | 260143 |
| 1718404800 | 8.3 | -0.13 | -1.54 | 8.2899999 | 8.34 | 8.22 | 298555 |
| 1718318400 | 8.43 | -0.05 | -0.59 | 8.48 | 8.5 | 8.355 | 308758 |
| 1718232000 | 8.48 | 0.18 | 2.17 | 8.56 | 8.6199999 | 8.46 | 300243 |
| 1718145600 | 8.3 | -0.09 | -1.07 | 8.3 | 8.395 | 8.23 | 322252 |
| 1718059200 | 8.39 | 0.02 | 0.24 | 8.3 | 8.445 | 8.24 | 203856 |
| 1717800000 | 8.3699999 | -0.08 | -0.95 | 8.35 | 8.41 | 8.2872 | 270317 |
| 1717713600 | 8.45 | -0.16 | -1.86 | 8.55 | 8.58 | 8.395 | 390404 |
| 1717627200 | 8.61 | 0.15 | 1.77 | 8.53 | 8.6199999 | 8.4 | 377765 |
| 1717540800 | 8.46 | -0.15 | -1.74 | 8.5399999 | 8.55 | 8.42 | 369573 |
| 1717454400 | 8.61 | 0.03 | 0.35 | 8.74 | 8.74 | 8.455 | 547882 |
| 1717195200 | 8.58 | 0.04 | 0.47 | 8.55 | 8.63 | 8.425 | 650350 |
| 1717108800 | 8.5399999 | 0.16 | 1.91 | 8.45 | 8.58 | 8.4149999 | 366471 |
| 1717022400 | 8.38 | 0.11 | 1.33 | 8.11 | 8.42 | 8.05 | 512556 |
| 1716936000 | 8.27 | -0.11 | -1.31 | 8.45 | 8.475 | 8.1649999 | 551900 |
| 1716590400 | 8.38 | -0.07 | -0.83 | 8.49 | 8.5399999 | 8.33 | 1056234 |
| 1716504000 | 8.45 | -0.34 | -3.87 | 8.81 | 8.83 | 8.4 | 507724 |
| 1716417600 | 8.7899999 | 0.04 | 0.46 | 8.7 | 8.82 | 8.66 | 434396 |
| 1716331200 | 8.75 | 0.04 | 0.46 | 8.7 | 8.82 | 8.625 | 307552 |
| 1716244800 | 8.71 | -0.16 | -1.80 | 8.8699999 | 8.89 | 8.71 | 416217 |
| 1715985600 | 8.8699999 | 0.02 | 0.23 | 8.88 | 8.96 | 8.775 | 305416 |
| 1715899200 | 8.85 | 0.08 | 0.91 | 8.74 | 8.865 | 8.675 | 358766 |
| 1715812800 | 8.77 | 0.03 | 0.34 | 8.84 | 8.91 | 8.69 | 580564 |
| 1715726400 | 8.74 | 0.13 | 1.51 | 8.7 | 8.8 | 8.695 | 447385 |
| 1715640000 | 8.61 | 0.04 | 0.47 | 8.65 | 8.69 | 8.57 | 350155 |
| 1715380800 | 8.57 | -0.06 | -0.70 | 8.63 | 8.71 | 8.51 | 268166 |
| 1715294400 | 8.63 | -0.18 | -2.04 | 8.7899999 | 8.85 | 8.53 | 341714 |
| 1715208000 | 8.81 | -0.03 | -0.34 | 8.74 | 8.86 | 8.655 | 472740 |
| 1715121600 | 8.84 | 0.24 | 2.79 | 8.67 | 8.89 | 8.67 | 829140 |
| 1715035200 | 8.6 | 0.24 | 2.87 | 8.48 | 8.655 | 8.445 | 543956 |
| 1714776000 | 8.36 | 0.23 | 2.83 | 8.4 | 8.579 | 8.2899999 | 629385 |
| 1714689600 | 8.13 | -0.16 | -1.93 | 8.4 | 8.4 | 8.085 | 660245 |
| 1714603200 | 8.2899999 | 0.96 | 13.10 | 7.52 | 8.4149999 | 7.52 | 1395300 |
| 1714516800 | 7.33 | -0.29 | -3.81 | 7.56 | 7.56 | 7.33 | 458885 |
| 1714430400 | 7.62 | 0.07 | 0.93 | 7.61 | 7.695 | 7.54 | 329658 |
| 1714171200 | 7.55 | 0 | 0.00 | 7.56 | 7.68 | 7.515 | 300281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
