Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 8.63 | -0.27 | -3.03% | 8.91 | 8.93 | 8.63 | 474,956 |
| Sep 24 2024 | 8.90 | 0.20 | 2.30% | 8.71 | 8.96 | 8.68 | 761,160 |
| Sep 23 2024 | 8.70 | 0.03 | 0.35% | 8.70 | 8.79 | 8.63 | 546,333 |
| Sep 20 2024 | 8.67 | -0.30 | -3.34% | 8.98 | 8.98 | 8.58 | 1,721,303 |
| Sep 19 2024 | 8.97 | 0.11 | 1.24% | 9.03 | 9.05 | 8.84 | 729,397 |
| Sep 18 2024 | 8.86 | -0.07 | -0.78% | 8.94 | 8.99 | 8.76 | 864,683 |
| Sep 17 2024 | 8.93 | 0.06 | 0.68% | 8.90 | 8.99 | 8.845 | 795,247 |
| Sep 16 2024 | 8.87 | -0.15 | -1.66% | 9.08 | 9.09 | 8.795 | 744,291 |
| Sep 13 2024 | 9.02 | 0.06 | 0.67% | 9.03 | 9.105 | 8.93 | 531,904 |
| Sep 12 2024 | 8.96 | 0.21 | 2.40% | 8.80 | 9.005 | 8.75 | 606,927 |
| Sep 11 2024 | 8.75 | -0.04 | -0.46% | 8.73 | 8.80 | 8.545 | 517,390 |
| Sep 10 2024 | 8.79 | 0.06 | 0.69% | 8.75 | 8.81 | 8.65 | 652,635 |
| Sep 09 2024 | 8.73 | 0.09 | 1.04% | 8.69 | 8.78 | 8.64 | 343,534 |
| Sep 06 2024 | 8.64 | -0.20 | -2.26% | 8.84 | 8.86 | 8.595 | 281,680 |
| Sep 05 2024 | 8.84 | 0.09 | 1.03% | 8.81 | 8.91 | 8.79 | 252,106 |
| Sep 04 2024 | 8.75 | -0.15 | -1.69% | 8.85 | 8.88 | 8.735 | 286,212 |
| Sep 03 2024 | 8.90 | -0.16 | -1.77% | 9.00 | 9.09 | 8.875 | 303,089 |
| Aug 30 2024 | 9.06 | -0.04 | -0.44% | 9.12 | 9.15 | 8.96 | 365,611 |
| Aug 29 2024 | 9.10 | 0.11 | 1.22% | 9.04 | 9.14 | 8.96 | 331,326 |
| Aug 28 2024 | 8.99 | 0.07 | 0.78% | 8.93 | 9.015 | 8.91 | 455,675 |
| Aug 27 2024 | 8.92 | -0.02 | -0.22% | 8.86 | 8.97 | 8.81 | 245,472 |
| Aug 26 2024 | 8.94 | 0.11 | 1.25% | 8.90 | 9.03 | 8.86 | 341,705 |
| Aug 23 2024 | 8.83 | 0.26 | 3.03% | 8.60 | 8.855 | 8.535 | 293,118 |
| Aug 22 2024 | 8.57 | -0.04 | -0.46% | 8.62 | 8.645 | 8.55 | 274,856 |
| Aug 21 2024 | 8.61 | 0.04 | 0.47% | 8.69 | 8.69 | 8.53 | 275,473 |
| Aug 20 2024 | 8.57 | 0.04 | 0.47% | 8.53 | 8.64 | 8.44 | 295,020 |
| Aug 19 2024 | 8.53 | 0.07 | 0.83% | 8.51 | 8.615 | 8.475 | 449,213 |
| Aug 16 2024 | 8.46 | -0.03 | -0.35% | 8.45 | 8.55 | 8.44 | 325,511 |
| Aug 15 2024 | 8.49 | 0.03 | 0.35% | 8.60 | 8.60 | 8.425 | 300,573 |
| Aug 14 2024 | 8.46 | 0.06 | 0.71% | 8.47 | 8.50 | 8.31 | 286,424 |
| Aug 13 2024 | 8.40 | 0.07 | 0.84% | 8.41 | 8.45 | 8.32 | 332,912 |
| Aug 12 2024 | 8.33 | -0.03 | -0.36% | 8.41 | 8.41 | 8.21 | 262,226 |
| Aug 09 2024 | 8.36 | 0.00 | 0.00% | 8.39 | 8.39 | 8.215 | 248,353 |
| Aug 08 2024 | 8.36 | 0.16 | 1.95% | 8.30 | 8.42 | 8.19 | 355,461 |
| Aug 07 2024 | 8.20 | -0.02 | -0.24% | 8.38 | 8.485 | 8.17 | 365,195 |
| Aug 06 2024 | 8.22 | 0.09 | 1.11% | 8.19 | 8.235 | 7.97 | 1,032,866 |
| Aug 05 2024 | 8.13 | -0.34 | -4.01% | 8.06 | 8.27 | 7.92 | 714,774 |
| Aug 02 2024 | 8.47 | -0.11 | -1.28% | 8.36 | 8.53 | 8.23 | 656,219 |
| Aug 01 2024 | 8.58 | -0.16 | -1.83% | 8.77 | 8.90 | 8.50 | 1,432,665 |
| Jul 31 2024 | 8.74 | -0.12 | -1.35% | 8.73 | 8.91 | 8.29 | 2,269,917 |
| Jul 30 2024 | 8.86 | 0.01 | 0.11% | 8.90 | 8.92 | 8.74 | 650,726 |
| Jul 29 2024 | 8.85 | -0.15 | -1.67% | 9.01 | 9.05 | 8.755 | 456,184 |
| Jul 26 2024 | 9.00 | 0.04 | 0.45% | 9.13 | 9.13 | 8.86 | 560,144 |
| Jul 25 2024 | 8.96 | -0.08 | -0.88% | 9.09 | 9.25 | 8.95 | 760,088 |
| Jul 24 2024 | 9.04 | -0.36 | -3.83% | 9.31 | 9.36 | 8.99 | 920,014 |
| Jul 23 2024 | 9.40 | -0.02 | -0.21% | 9.38 | 9.66 | 9.38 | 1,313,666 |
| Jul 22 2024 | 9.42 | 0.04 | 0.43% | 9.43 | 9.50 | 9.345 | 619,274 |
| Jul 19 2024 | 9.38 | 0.08 | 0.86% | 9.35 | 9.515 | 9.31 | 1,190,714 |
| Jul 18 2024 | 9.30 | -0.14 | -1.48% | 9.38 | 9.5496 | 9.285 | 733,393 |
| Jul 17 2024 | 9.44 | -0.06 | -0.63% | 9.41 | 9.51 | 9.39 | 576,583 |
| Jul 16 2024 | 9.50 | 0.16 | 1.71% | 9.44 | 9.565 | 9.35 | 745,182 |
| Jul 15 2024 | 9.34 | 0.28 | 3.09% | 9.16 | 9.35 | 9.04 | 1,751,673 |
| Jul 12 2024 | 9.06 | 0.06 | 0.67% | 9.13 | 9.17 | 8.9867 | 775,408 |
| Jul 11 2024 | 9.00 | 0.15 | 1.69% | 8.95 | 9.04 | 8.86 | 657,390 |
| Jul 10 2024 | 8.85 | 0.14 | 1.61% | 8.75 | 8.86 | 8.67 | 304,706 |
| Jul 09 2024 | 8.71 | 0.02 | 0.23% | 8.59 | 8.725 | 8.58 | 477,315 |
| Jul 08 2024 | 8.69 | 0.09 | 1.05% | 8.70 | 8.74 | 8.63 | 239,100 |
| Jul 05 2024 | 8.60 | 0.02 | 0.23% | 8.57 | 8.63 | 8.51 | 292,814 |
| Jul 03 2024 | 8.58 | -0.11 | -1.27% | 8.66 | 8.73 | 8.58 | 233,205 |
| Jul 02 2024 | 8.69 | 0.21 | 2.48% | 8.48 | 8.75 | 8.48 | 350,679 |
| Jul 01 2024 | 8.48 | 0.03 | 0.36% | 8.64 | 8.66 | 8.355 | 474,309 |
| Jun 28 2024 | 8.45 | 0.00 | 0.00% | 8.45 | 8.45 | 8.45 | 0 |
