TPG Real Estate Finance Trust Inc (TRTX-C)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 17.89 | 0.1 | 0.56 | 17.86 | 18.09 | 17.79 | 1275 |
| 1740699600 | 17.79 | 0.04 | 0.23 | 17.75 | 17.79 | 17.52 | 32643 |
| 1740613200 | 17.75 | -0.05 | -0.28 | 17.85 | 17.85 | 17.61 | 3180 |
| 1740526800 | 17.8 | 0.15 | 0.85 | 17.7 | 18 | 17.61 | 16120 |
| 1740440400 | 17.65 | -0.04 | -0.20 | 17.83 | 17.83 | 17.65 | 13723 |
| 1740181200 | 17.685 | -0.12 | -0.65 | 18.06 | 18.49 | 17.67 | 5679 |
| 1740094800 | 17.8 | -0.05 | -0.28 | 17.91 | 17.91 | 17.8 | 2288 |
| 1740008400 | 17.85 | -0.15 | -0.83 | 17.98 | 17.98 | 17.65 | 17433 |
| 1739922000 | 18 | -0.01 | -0.03 | 18 | 18.15 | 18 | 2269 |
| 1739576400 | 18.0051 | 0.09 | 0.47 | 17.97 | 18.12 | 17.9699 | 13339 |
| 1739490000 | 17.92 | -0.05 | -0.27 | 17.95 | 18.09 | 17.9 | 10905 |
| 1739403600 | 17.9687 | -0.06 | -0.34 | 18.01 | 18.01 | 17.9 | 24740 |
| 1739317200 | 18.03 | -0.05 | -0.28 | 18.04 | 18.11 | 18.01 | 19502 |
| 1739230800 | 18.08 | -0.04 | -0.22 | 18.06 | 18.335 | 18.02 | 10086 |
| 1738971600 | 18.12 | -0.03 | -0.17 | 18.06 | 18.25 | 18.06 | 2282 |
| 1738885200 | 18.15 | -0.13 | -0.71 | 18.16 | 18.66 | 18.03 | 2069 |
| 1738798800 | 18.28 | -0.17 | -0.92 | 18.37 | 18.425 | 18.18 | 5596 |
| 1738712400 | 18.45 | -0.15 | -0.81 | 18.35 | 18.6 | 18.35 | 4096 |
| 1738626000 | 18.6 | 0.25 | 1.36 | 19.39 | 19.39 | 18.06 | 8305 |
| 1738366800 | 18.35 | 0.29 | 1.58 | 18.03 | 18.66 | 18.01 | 11450 |
| 1738280400 | 18.0649 | -0.2 | -1.07 | 18.25 | 18.3 | 18.0649 | 2859 |
| 1738194000 | 18.26 | 0.04 | 0.22 | 18.3 | 18.3 | 18.2 | 1883 |
| 1738107600 | 18.22 | -0.04 | -0.22 | 18.17 | 18.3 | 18.12 | 4207 |
| 1738021200 | 18.26 | -0.04 | -0.22 | 18.08 | 18.26 | 18.0101 | 4201 |
| 1737762000 | 18.3 | -0.07 | -0.38 | 18.25 | 18.3 | 18.06 | 7693 |
| 1737675600 | 18.37 | 0 | 0.00 | 18.37 | 18.37 | 18.37 | 0 |
| 1737589200 | 18.37 | 0.36 | 2.00 | 18.12 | 18.37 | 18.1 | 4557 |
| 1737502800 | 18.01 | 0.12 | 0.67 | 17.97 | 18.1 | 17.97 | 2851 |
| 1737157200 | 17.89 | -0.15 | -0.82 | 18.04 | 18.34 | 17.89 | 16435 |
| 1737070800 | 18.0371 | 0.13 | 0.71 | 17.99 | 18.05 | 17.88 | 5271 |
| 1736984400 | 17.91 | 0.04 | 0.22 | 18 | 18.33 | 17.89 | 6707 |
| 1736898000 | 17.87 | -0.05 | -0.28 | 17.87 | 18.0199 | 17.87 | 1656 |
| 1736811600 | 17.92 | 0.02 | 0.11 | 17.87 | 18.11 | 17.85 | 5456 |
| 1736552400 | 17.9 | -0.04 | -0.22 | 17.93 | 18.01 | 17.85 | 11387 |
| 1736379600 | 17.94 | -0.06 | -0.33 | 18.06 | 18.1 | 17.92 | 2392 |
| 1736293200 | 18 | -0.13 | -0.72 | 18.16 | 18.16 | 17.95 | 3974 |
| 1736206800 | 18.13 | 0.07 | 0.38 | 18.01 | 18.32 | 18 | 12697 |
| 1735947600 | 18.0614 | -0.15 | -0.83 | 18.1 | 18.34 | 18.0402 | 1609 |
| 1735861200 | 18.2132 | 0.16 | 0.90 | 18.09 | 18.2881 | 18.09 | 7117 |
| 1735688400 | 18.05 | -0.23 | -1.26 | 18.13 | 18.34 | 18.05 | 83993 |
| 1735602000 | 18.28 | 0.03 | 0.16 | 18.27 | 18.3269 | 18.05 | 12857 |
| 1735342800 | 18.25 | -0.07 | -0.38 | 18.09 | 18.3 | 18.09 | 4475 |
| 1735256400 | 18.32 | 0.17 | 0.91 | 18.3 | 18.34 | 18.12 | 22979 |
| 1735077840 | 18.1542 | 0 | 0.02 | 18.25 | 18.25 | 18.1 | 6982 |
| 1734997200 | 18.15 | -0.06 | -0.33 | 18.1 | 18.157 | 17.9459 | 8025 |
| 1734738000 | 18.21 | -0.59 | -3.14 | 18.21 | 18.3 | 18.03 | 11402 |
| 1734651600 | 18.8 | 0.05 | 0.27 | 18.92 | 18.92 | 18.45 | 7680 |
| 1734565200 | 18.75 | 0.29 | 1.57 | 18.68 | 18.91 | 18.4799 | 6541 |
| 1734478800 | 18.46 | -0.51 | -2.69 | 18.94 | 18.98 | 18.46 | 3358 |
| 1734392400 | 18.97 | 0.27 | 1.44 | 18.62 | 18.99 | 18.57 | 1648 |
| 1734133200 | 18.7 | 0.27 | 1.47 | 18.43 | 18.7 | 18.075 | 45440 |
| 1734046800 | 18.43 | -0.08 | -0.43 | 18.46 | 18.5 | 18.39 | 3387 |
| 1733960400 | 18.51 | 0.01 | 0.05 | 18.55 | 18.7 | 18.4524 | 6387 |
| 1733874000 | 18.5 | 0.08 | 0.43 | 18.58 | 18.6294 | 18.46 | 2262 |
| 1733787600 | 18.42 | -0.28 | -1.50 | 18.85 | 18.9259 | 17.754 | 14322 |
| 1733528400 | 18.7 | -0.15 | -0.80 | 19.09 | 19.09 | 18.7 | 16464 |
| 1733442000 | 18.85 | -0.14 | -0.74 | 19.1 | 19.22 | 18.85 | 12335 |
| 1733355600 | 18.99 | -0.12 | -0.63 | 19.19 | 19.19 | 18.98 | 5933 |
| 1733269200 | 19.11 | 0.09 | 0.47 | 19.19 | 19.19 | 19.08 | 2867 |
| 1733182800 | 19.02 | -0.05 | -0.24 | 19.07 | 19.23 | 19.02 | 3434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
