Register for streaming realtime charts, analysis tools, and prices.
TRTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 7.84 | 0.23 | 3.02% | 7.63 | 7.895 | 7.59 | 554,021 |
| Apr 22 2024 | 7.61 | 0.10 | 1.33% | 7.54 | 7.64 | 7.485 | 367,628 |
| Apr 19 2024 | 7.51 | 0.15 | 2.04% | 7.33 | 7.555 | 7.33 | 325,028 |
| Apr 18 2024 | 7.36 | 0.09 | 1.24% | 7.35 | 7.445 | 7.29 | 416,608 |
| Apr 17 2024 | 7.27 | 0.18 | 2.54% | 7.16 | 7.295 | 7.16 | 679,550 |
| Apr 16 2024 | 7.09 | -0.11 | -1.53% | 7.071 | 7.17 | 6.99 | 675,166 |
| Apr 15 2024 | 7.20 | -0.11 | -1.50% | 7.37 | 7.423 | 7.095 | 541,161 |
| Apr 12 2024 | 7.31 | -0.27 | -3.56% | 7.43 | 7.60 | 7.255 | 720,492 |
| Apr 11 2024 | 7.58 | 0.12 | 1.61% | 7.50 | 7.62 | 7.46 | 484,845 |
| Apr 10 2024 | 7.46 | -0.35 | -4.48% | 7.42 | 7.515 | 7.265 | 821,151 |
| Apr 09 2024 | 7.81 | 0.13 | 1.69% | 7.76 | 7.84 | 7.67 | 304,135 |
| Apr 08 2024 | 7.68 | 0.05 | 0.66% | 7.65 | 7.74 | 7.60 | 421,772 |
| Apr 05 2024 | 7.63 | 0.05 | 0.66% | 7.58 | 7.6499 | 7.53 | 366,821 |
| Apr 04 2024 | 7.58 | -0.09 | -1.17% | 7.78 | 7.89 | 7.55 | 437,541 |
| Apr 03 2024 | 7.67 | 0.04 | 0.52% | 7.59 | 7.72 | 7.59 | 399,537 |
| Apr 02 2024 | 7.63 | -0.16 | -2.05% | 7.66 | 7.70 | 7.53 | 427,340 |
| Apr 01 2024 | 7.79 | 0.07 | 0.91% | 7.75 | 7.86 | 7.61 | 481,771 |
| 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 |
