TRTX

TPG RE Finance Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.35 -4.22% 7.95 7.91 8.69 8.62 8.30 18:17:54
more quote information »

TRTX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.318.857.918.491,099,499-0.36-4.33%
1 Month9.0811.057.85059.021,610,328-1.13-12.44%
3 Months5.4811.055.057.571,770,1432.4745.07%
6 Months20.3121.302.458.111,534,739-12.36-60.86%
1 Year19.3721.302.459.66896,164-11.42-58.96%
3 Years19.6021.302.4512.79448,617-11.65-59.44%
5 Years19.6021.302.4512.79448,617-11.65-59.44%

TRTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 7.9602 -0.34 -4.09% 8.62 8.69 7.91 775,722
Jul 01 2020 8.30 -0.30 -3.49% 8.53 8.85 8.165 692,852
Jun 30 2020 8.60 0.09 1.06% 8.37 8.64 8.32 656,994
Jun 29 2020 8.51 0.15 1.79% 8.34 8.55 8.14 694,354
Jun 26 2020 8.36 -0.34 -3.91% 8.57 8.70 8.205 1,920,519
Jun 25 2020 8.70 -0.15 -1.69% 8.31 8.78 8.26 1,532,776
Jun 24 2020 8.85 -0.15 -1.67% 8.80 9.00 8.46 1,600,922
Jun 23 2020 9.00 0.44 5.14% 8.61 9.05 8.38 1,266,648
Jun 22 2020 8.56 -0.06 -0.7% 8.50 8.62 8.17 1,626,883
Jun 19 2020 8.62 -0.10 -1.15% 8.87 9.02 8.39 1,585,552
Jun 18 2020 8.72 -0.13 -1.47% 8.53 9.08 8.338 1,160,114
Jun 17 2020 8.85 -0.16 -1.78% 9.01 9.29 8.61 867,523
Jun 16 2020 9.01 0.12 1.35% 9.45 9.49 8.7301 5,886,687
Jun 15 2020 8.89 0.22 2.54% 8.01 8.99 7.8505 1,078,348
Jun 12 2020 8.67 0.13 1.52% 8.75 9.0799 8.04 1,164,665
Jun 11 2020 8.54 -1.00 -10.48% 8.40 9.17 8.00 1,751,806
Jun 10 2020 9.54 -0.15 -1.55% 9.77 10.00 8.70 1,269,989
Jun 09 2020 9.69 -1.16 -10.69% 10.67 11.00 9.51 2,378,867
Jun 08 2020 10.85 1.22 12.67% 10.26 11.05 10.10 2,056,470
Jun 05 2020 9.63 0.62 6.88% 9.62 10.4355 9.37 1,579,181
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.