Canada markets close in 4 hours 39 minutes

TPG RE Finance Trust, Inc. (TRTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.26+0.16 (+1.98%)
As of 11:19AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20208.218.338.168.268.2657,156
Oct. 19, 20208.428.498.108.108.10341,700
Oct. 16, 20208.478.588.328.398.39267,600
Oct. 15, 20208.378.578.318.538.53223,600
Oct. 14, 20208.558.668.458.458.45158,300
Oct. 13, 20208.608.658.458.518.51229,900
Oct. 12, 20208.608.728.528.668.66208,200
Oct. 09, 20209.049.048.608.618.61171,500
Oct. 08, 20208.688.948.658.928.92203,400
Oct. 07, 20208.808.808.458.628.62255,800
Oct. 06, 20208.869.148.628.648.64319,700
Oct. 05, 20208.728.838.648.768.76474,800
Oct. 02, 20208.328.728.278.698.69279,000
Oct. 01, 20208.608.608.278.518.51341,100
Sep. 30, 20208.418.638.348.468.46520,200
Sep. 29, 20208.578.628.378.538.53257,200
Sep. 28, 20208.368.748.308.648.64343,800
Sep. 25, 20207.958.277.928.258.25454,400
Sep. 24, 20208.248.277.768.028.02450,500
Sep. 24, 20200.2 Dividend
Sep. 23, 20208.708.978.338.358.15672,400
Sep. 22, 20208.839.038.638.688.47452,200
Sep. 21, 20209.029.138.818.838.62599,800
Sep. 18, 20209.209.209.009.148.921,116,800
Sep. 17, 20208.959.168.949.118.89369,500
Sep. 16, 20209.139.289.019.098.87654,000
Sep. 15, 20209.039.168.969.058.83388,000
Sep. 14, 20208.759.018.439.008.78557,400
Sep. 11, 20208.938.958.658.708.49389,100
Sep. 10, 20209.009.108.908.908.69453,700
Sep. 09, 20208.889.058.828.948.73334,700
Sep. 08, 20208.969.048.848.848.63458,700
Sep. 04, 20208.949.118.738.978.76256,600
Sep. 03, 20208.959.098.818.888.67412,300
Sep. 02, 20208.908.958.778.918.70267,700
Sep. 01, 20208.728.968.718.868.65411,000
Aug. 31, 20208.989.018.668.828.61495,300
Aug. 28, 20209.069.078.859.078.85191,600
Aug. 27, 20208.799.198.798.998.77468,200
Aug. 26, 20209.009.038.808.828.61232,300
Aug. 25, 20209.119.248.869.058.83204,100
Aug. 24, 20208.609.048.569.038.81784,300
Aug. 21, 20208.768.888.538.618.40261,400
Aug. 20, 20208.758.888.608.818.60251,500
Aug. 19, 20208.859.018.738.878.66293,100
Aug. 18, 20208.898.998.768.858.64286,900
Aug. 17, 20208.929.008.838.958.74270,200
Aug. 14, 20208.719.088.548.978.76317,700
Aug. 13, 20208.869.098.728.828.61336,000
Aug. 12, 20209.169.298.878.978.76361,600
Aug. 11, 20209.409.599.029.048.82516,700
Aug. 10, 20208.939.388.939.158.93693,600
Aug. 07, 20208.698.928.618.918.70420,900
Aug. 06, 20208.848.988.658.758.54519,300
Aug. 05, 20208.608.948.578.928.71414,900
Aug. 04, 20208.548.708.518.588.37430,600
Aug. 03, 20208.768.768.418.548.34431,600
Jul. 31, 20208.749.088.578.688.47591,400
Jul. 30, 20208.479.108.298.738.521,090,500
Jul. 29, 20208.308.438.228.428.22542,100
Jul. 28, 20207.988.367.988.298.09349,100
Jul. 27, 20208.108.137.808.017.82393,100
Jul. 24, 20208.308.358.068.077.88455,600
Jul. 23, 20208.238.458.218.278.07351,900
Jul. 22, 20207.968.437.948.338.13490,600
Jul. 21, 20207.968.117.868.057.86353,900
Jul. 20, 20207.917.977.687.857.66342,500
Jul. 17, 20208.118.247.877.947.75261,000
Jul. 16, 20208.248.408.038.107.91398,100
Jul. 15, 20207.888.407.838.318.11833,400
Jul. 14, 20207.697.837.487.677.49478,600
Jul. 13, 20207.657.837.487.617.43496,100
Jul. 10, 20207.357.797.247.727.54548,000
Jul. 09, 20207.717.777.247.367.18910,200
Jul. 08, 20207.887.887.557.767.57584,500
Jul. 07, 20208.088.137.797.907.71955,700
Jul. 06, 20208.148.388.028.258.05575,100
Jul. 02, 20208.628.697.917.957.76775,800
Jul. 01, 20208.538.858.168.308.10693,100
Jun. 30, 20208.378.648.328.608.39666,400
Jun. 29, 20208.348.558.148.518.31694,800
Jun. 26, 20208.578.628.208.368.161,921,500
Jun. 25, 20208.318.788.268.708.491,532,800
Jun. 25, 20200.2 Dividend
Jun. 24, 20208.808.808.468.758.351,605,600
Jun. 23, 20208.619.058.389.008.581,268,200
Jun. 22, 20208.508.578.178.568.161,627,400
Jun. 19, 20208.879.028.398.628.221,587,300
Jun. 18, 20208.539.088.348.728.321,808,200
Jun. 17, 20209.019.058.618.788.37874,000
Jun. 16, 20209.459.488.739.018.595,887,700
Jun. 15, 20208.018.997.858.878.461,079,100
Jun. 12, 20208.759.088.048.598.191,166,100
Jun. 12, 20200.43 Dividend
Jun. 11, 20208.409.178.008.587.771,766,000
Jun. 10, 20209.779.858.709.338.451,272,600
Jun. 09, 202010.6710.689.519.518.622,387,400
Jun. 08, 202010.2611.0510.2510.729.712,070,200
Jun. 05, 20209.6210.449.569.638.721,580,800
Jun. 04, 20209.089.398.779.018.161,881,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...