Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRTX-C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 16.90 | -0.15 | -0.88% | 17.11 | 17.11 | 16.85 | 7,618 |
| May 16 2024 | 17.05 | 0.05 | 0.29% | 17.01 | 17.10 | 17.01 | 633 |
| May 15 2024 | 17.00 | 0.03 | 0.18% | 16.99 | 17.06 | 16.98 | 17,108 |
| May 14 2024 | 16.97 | 0.16 | 0.95% | 17.01 | 17.11 | 16.81 | 4,395 |
| May 13 2024 | 16.81 | -0.12 | -0.71% | 17.03 | 17.08 | 16.79 | 8,173 |
| May 10 2024 | 16.93 | -0.02 | -0.12% | 17.06 | 17.06 | 16.60 | 6,019 |
| May 09 2024 | 16.95 | -0.05 | -0.29% | 16.92 | 17.00 | 16.50 | 3,295 |
| May 08 2024 | 17.00 | -0.01 | -0.06% | 17.03 | 17.36 | 16.78 | 8,564 |
| May 07 2024 | 17.01 | -0.09 | -0.53% | 17.33 | 17.44 | 17.01 | 10,082 |
| May 06 2024 | 17.10 | 0.10 | 0.59% | 16.99 | 17.50 | 16.99 | 7,314 |
| May 03 2024 | 17.00 | 0.00 | 0.00% | 17.07 | 17.07 | 17.00 | 734 |
| May 02 2024 | 17.00 | 0.30 | 1.79% | 16.88 | 17.06 | 16.67 | 13,711 |
| May 01 2024 | 16.70 | 0.36 | 2.21% | 16.18 | 17.02 | 16.18 | 72,306 |
| Apr 30 2024 | 16.34 | 0.03 | 0.18% | 16.31 | 17.10 | 16.00 | 8,677 |
| Apr 29 2024 | 16.31 | 0.00 | 0.00% | 16.33 | 16.33 | 16.31 | 404 |
| Apr 26 2024 | 16.31 | 0.11 | 0.68% | 16.08 | 16.33 | 16.08 | 13,638 |
| Apr 25 2024 | 16.20 | -0.01 | -0.06% | 16.02 | 16.20 | 15.71 | 6,006 |
| Apr 24 2024 | 16.21 | 0.02 | 0.12% | 16.30 | 16.30 | 16.16 | 22,277 |
| Apr 23 2024 | 16.19 | 0.05 | 0.31% | 16.10 | 16.19 | 16.08 | 1,004 |
| Apr 22 2024 | 16.14 | 0.32 | 2.02% | 15.89 | 16.29 | 15.89 | 3,986 |
| Apr 19 2024 | 15.82 | -0.23 | -1.43% | 16.25 | 16.25 | 15.75 | 21,981 |
| Apr 18 2024 | 16.05 | -0.17 | -1.05% | 16.25 | 16.25 | 16.00 | 3,220 |
| Apr 17 2024 | 16.22 | -0.05 | -0.31% | 16.28 | 16.28 | 16.07 | 890 |
| Apr 16 2024 | 16.27 | 0.05 | 0.31% | 15.83 | 16.27 | 15.60 | 22,509 |
| Apr 15 2024 | 16.22 | -0.30 | -1.82% | 16.52 | 16.52 | 15.81 | 17,392 |
| Apr 12 2024 | 16.52 | -0.12 | -0.72% | 16.64 | 16.64 | 16.27 | 4,725 |
| Apr 11 2024 | 16.64 | -0.06 | -0.36% | 16.70 | 16.70 | 16.18 | 4,894 |
| Apr 10 2024 | 16.70 | -0.05 | -0.30% | 16.26 | 16.70 | 16.20 | 7,351 |
| Apr 09 2024 | 16.75 | -0.27 | -1.59% | 17.00 | 17.01 | 16.75 | 2,721 |
| Apr 08 2024 | 17.02 | 0.30 | 1.79% | 16.76 | 17.21 | 16.57 | 3,514 |
| Apr 05 2024 | 16.72 | 0.04 | 0.24% | 16.68 | 16.72 | 16.68 | 480 |
| Apr 04 2024 | 16.68 | 0.06 | 0.36% | 16.51 | 16.75 | 16.50 | 14,022 |
| Apr 03 2024 | 16.62 | 0.17 | 1.03% | 16.55 | 16.62 | 16.41 | 1,556 |
| Apr 02 2024 | 16.45 | -0.03 | -0.18% | 16.17 | 16.45 | 16.14 | 8,534 |
| Apr 01 2024 | 16.48 | 0.29 | 1.79% | 16.29 | 16.55 | 16.18 | 16,728 |
| Mar 28 2024 | 16.19 | -0.61 | -3.63% | 17.20 | 17.20 | 16.19 | 35,107 |
| Mar 27 2024 | 16.80 | -0.34 | -1.98% | 17.15 | 17.22 | 16.80 | 4,982 |
| Mar 26 2024 | 17.14 | -0.06 | -0.35% | 17.22 | 17.22 | 16.93 | 5,088 |
| Mar 25 2024 | 17.20 | 0.16 | 0.94% | 17.14 | 17.20 | 16.78 | 6,411 |
| Mar 22 2024 | 17.04 | -0.04 | -0.23% | 17.07 | 17.20 | 16.90 | 9,768 |
| Mar 21 2024 | 17.08 | 0.24 | 1.43% | 16.97 | 17.10 | 16.81 | 17,563 |
| Mar 20 2024 | 16.84 | 0.02 | 0.12% | 16.82 | 16.99 | 16.74 | 15,671 |
| Mar 19 2024 | 16.82 | 0.09 | 0.54% | 16.73 | 16.99 | 16.47 | 8,602 |
| Mar 18 2024 | 16.73 | -0.01 | -0.06% | 16.74 | 16.74 | 16.59 | 3,365 |
| Mar 15 2024 | 16.74 | -0.25 | -1.47% | 16.60 | 16.74 | 16.60 | 474 |
| Mar 14 2024 | 16.99 | 0.17 | 1.01% | 16.86 | 16.99 | 16.74 | 1,216 |
| Mar 13 2024 | 16.82 | 0.22 | 1.33% | 16.77 | 17.10 | 16.62 | 19,410 |
| Mar 12 2024 | 16.60 | 0.10 | 0.61% | 16.76 | 16.77 | 16.54 | 274,654 |
| Mar 11 2024 | 16.50 | 0.06 | 0.36% | 16.49 | 16.74 | 16.49 | 4,187 |
| Mar 08 2024 | 16.44 | -0.11 | -0.66% | 16.75 | 16.75 | 16.44 | 9,308 |
| Mar 07 2024 | 16.55 | -0.12 | -0.69% | 16.82 | 16.82 | 16.50 | 11,793 |
| Mar 06 2024 | 16.67 | 0.16 | 1.00% | 16.54 | 16.80 | 16.50 | 3,587 |
| Mar 05 2024 | 16.50 | -0.04 | -0.24% | 16.72 | 16.72 | 16.40 | 8,928 |
| Mar 04 2024 | 16.54 | 0.09 | 0.55% | 16.73 | 16.85 | 16.25 | 19,301 |
| Mar 01 2024 | 16.45 | 0.08 | 0.49% | 16.52 | 16.75 | 16.45 | 20,504 |
| Feb 29 2024 | 16.37 | -0.03 | -0.18% | 16.66 | 16.69 | 16.00 | 86,384 |
| Feb 28 2024 | 16.40 | 0.13 | 0.80% | 16.50 | 16.50 | 16.40 | 955 |
| Feb 27 2024 | 16.27 | -0.03 | -0.18% | 16.57 | 16.66 | 16.11 | 61,013 |
| Feb 26 2024 | 16.30 | 0.15 | 0.93% | 16.28 | 16.35 | 16.07 | 16,194 |
| Feb 23 2024 | 16.15 | -0.16 | -0.95% | 16.26 | 16.50 | 16.05 | 23,552 |
| Feb 22 2024 | 16.31 | 0.00 | 0.03% | 16.53 | 16.69 | 16.08 | 34,976 |
| Feb 21 2024 | 16.30 | 0.33 | 2.07% | 15.80 | 16.45 | 15.80 | 18,357 |
| Feb 20 2024 | 15.97 | 0.07 | 0.44% | 15.97 | 16.05 | 15.57 | 3,142 |
