Canada Markets closed

TPG RE Finance Trust, Inc. (TRTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.90-0.30 (-2.68%)
At close: 4:00PM EST

10.90 0.00 (0.00%)
After hours: 4:43PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202111.2311.1810.8510.9010.90349,283
Jan. 22, 202111.0911.2010.8111.2011.20276,100
Jan. 21, 202111.2511.3211.0711.1911.19340,600
Jan. 20, 202110.8511.3410.7311.2311.23503,300
Jan. 19, 202110.6510.7410.4610.6510.65364,700
Jan. 15, 202110.5410.7010.4710.5510.55311,200
Jan. 14, 202110.6610.7310.5410.6810.68273,500
Jan. 13, 202110.6810.7910.5310.5910.59234,100
Jan. 12, 202110.4810.7110.4410.6810.68348,500
Jan. 11, 202110.3610.7110.2610.5210.52362,700
Jan. 08, 202110.5410.5610.2610.5010.50308,000
Jan. 07, 202110.7610.8010.5210.5710.57310,100
Jan. 06, 202110.4610.8510.4010.6910.69349,500
Jan. 05, 202110.2910.3810.0410.2310.23248,700
Jan. 04, 202110.7310.7510.2310.3010.30460,300
Dec. 31, 202010.6110.7110.4710.6210.62314,800
Dec. 30, 202010.5910.8910.5010.5210.52369,000
Dec. 29, 202010.6610.7010.4010.5710.57355,200
Dec. 28, 202010.7810.9610.6910.7510.75580,800
Dec. 24, 202010.7310.7610.4210.6810.68448,500
Dec. 24, 20200.38 Dividend
Dec. 23, 202010.7311.1310.6511.0310.65533,400
Dec. 22, 202010.7411.0710.6010.7610.39543,800
Dec. 21, 202010.6510.8510.4510.7110.34620,600
Dec. 18, 202011.1011.3410.7810.8010.43766,700
Dec. 17, 202010.8611.0510.8011.0510.67307,100
Dec. 16, 202010.9911.0110.7710.8310.46392,800
Dec. 15, 202010.9411.0510.7110.9210.54342,100
Dec. 14, 202010.8811.0210.7910.8210.45457,100
Dec. 11, 202010.6510.7910.6510.7210.35583,700
Dec. 10, 202010.6510.8210.6310.7710.40228,000
Dec. 09, 202011.0211.1510.7010.8010.43351,500
Dec. 08, 202010.5310.9610.5310.9010.52355,400
Dec. 07, 202010.9410.9910.5710.6510.28425,200
Dec. 04, 202010.5611.2410.5611.0010.62484,400
Dec. 03, 202010.4810.6810.3510.4510.09472,900
Dec. 02, 202010.3610.6010.3110.4510.09516,000
Dec. 01, 202010.5310.6610.3710.3710.01459,900
Nov. 30, 202010.7410.7510.3310.3710.01680,000
Nov. 27, 202010.6610.9010.5510.8110.44469,300
Nov. 25, 202011.0111.0110.6110.7510.381,198,900
Nov. 24, 202010.2911.0210.2811.0010.621,733,800
Nov. 23, 20209.9810.229.9610.189.83941,100
Nov. 20, 20209.9710.249.849.879.53837,800
Nov. 19, 20209.589.699.239.619.28294,300
Nov. 18, 20209.689.979.639.639.301,133,300
Nov. 17, 20209.509.779.439.629.29601,600
Nov. 16, 20209.319.699.289.589.251,198,300
Nov. 13, 20208.929.188.929.128.81722,600
Nov. 12, 20208.889.048.668.798.49430,700
Nov. 11, 20209.269.308.829.088.77609,600
Nov. 10, 20208.809.488.759.258.932,116,400
Nov. 09, 20208.438.988.388.738.433,273,700
Nov. 06, 20208.348.347.937.937.66222,400
Nov. 05, 20208.278.708.248.328.03263,600
Nov. 04, 20208.178.237.868.117.83187,600
Nov. 03, 20208.128.328.068.277.99323,600
Nov. 02, 20207.948.107.837.927.65502,300
Oct. 30, 20207.897.977.687.827.55278,300
Oct. 29, 20207.707.957.577.907.63262,900
Oct. 28, 20207.827.897.667.737.46340,000
Oct. 27, 20207.918.177.897.987.71215,400
Oct. 26, 20208.018.067.817.957.68352,500
Oct. 23, 20208.118.348.068.177.89200,200
Oct. 22, 20208.018.157.968.037.75179,800
Oct. 21, 20208.098.147.858.027.74357,200
Oct. 20, 20208.218.358.068.097.81240,100
Oct. 19, 20208.428.498.108.107.82342,600
Oct. 16, 20208.478.588.328.398.10267,600
Oct. 15, 20208.378.578.318.538.24223,600
Oct. 14, 20208.558.668.458.458.16158,300
Oct. 13, 20208.608.658.458.518.22229,900
Oct. 12, 20208.608.728.528.668.36208,200
Oct. 09, 20209.049.048.608.618.31171,500
Oct. 08, 20208.688.948.658.928.61203,400
Oct. 07, 20208.808.808.458.628.32255,800
Oct. 06, 20208.869.148.628.648.34319,700
Oct. 05, 20208.728.838.648.768.46474,800
Oct. 02, 20208.328.728.278.698.39279,000
Oct. 01, 20208.608.608.278.518.22341,100
Sep. 30, 20208.418.638.348.468.17520,200
Sep. 29, 20208.578.628.378.538.24257,200
Sep. 28, 20208.368.748.308.648.34343,800
Sep. 25, 20207.958.277.928.257.97454,400
Sep. 24, 20208.248.277.768.027.74450,500
Sep. 24, 20200.2 Dividend
Sep. 23, 20208.708.978.338.357.87672,400
Sep. 22, 20208.839.038.638.688.18452,200
Sep. 21, 20209.029.138.818.838.32599,800
Sep. 18, 20209.209.209.009.148.611,116,800
Sep. 17, 20208.959.168.949.118.59369,500
Sep. 16, 20209.139.289.019.098.57654,000
Sep. 15, 20209.039.168.969.058.53388,000
Sep. 14, 20208.759.018.439.008.48557,400
Sep. 11, 20208.938.958.658.708.20389,100
Sep. 10, 20209.009.108.908.908.39453,700
Sep. 09, 20208.889.058.828.948.43334,700
Sep. 08, 20208.969.048.848.848.33458,700
Sep. 04, 20208.949.118.738.978.45256,600
Sep. 03, 20208.959.098.818.888.37412,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...