Singapore markets closed

TPG RE Finance Trust, Inc. (TRTX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.17+0.14 (+1.74%)
At close: 4:00PM EDT

8.17 0.00 (0.00%)
After hours: 5:51PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20208.118.348.068.178.17194,009
22 Oct 20208.018.157.968.038.03179,800
21 Oct 20208.098.147.858.028.02357,200
20 Oct 20208.218.358.068.098.09240,100
19 Oct 20208.428.498.108.108.10342,600
16 Oct 20208.478.588.328.398.39267,600
15 Oct 20208.378.578.318.538.53223,600
14 Oct 20208.558.668.458.458.45158,300
13 Oct 20208.608.658.458.518.51229,900
12 Oct 20208.608.728.528.668.66208,200
09 Oct 20209.049.048.608.618.61171,500
08 Oct 20208.688.948.658.928.92203,400
07 Oct 20208.808.808.458.628.62255,800
06 Oct 20208.869.148.628.648.64319,700
05 Oct 20208.728.838.648.768.76474,800
02 Oct 20208.328.728.278.698.69279,000
01 Oct 20208.608.608.278.518.51341,100
30 Sep 20208.418.638.348.468.46520,200
29 Sep 20208.578.628.378.538.53257,200
28 Sep 20208.368.748.308.648.64343,800
25 Sep 20207.958.277.928.258.25454,400
24 Sep 20208.248.277.768.028.02450,500
24 Sep 20200.2 Dividend
23 Sep 20208.708.978.338.358.15672,400
22 Sep 20208.839.038.638.688.47452,200
21 Sep 20209.029.138.818.838.62599,800
18 Sep 20209.209.209.009.148.921,116,800
17 Sep 20208.959.168.949.118.89369,500
16 Sep 20209.139.289.019.098.87654,000
15 Sep 20209.039.168.969.058.83388,000
14 Sep 20208.759.018.439.008.78557,400
11 Sep 20208.938.958.658.708.49389,100
10 Sep 20209.009.108.908.908.69453,700
09 Sep 20208.889.058.828.948.73334,700
08 Sep 20208.969.048.848.848.63458,700
04 Sep 20208.949.118.738.978.76256,600
03 Sep 20208.959.098.818.888.67412,300
02 Sep 20208.908.958.778.918.70267,700
01 Sep 20208.728.968.718.868.65411,000
31 Aug 20208.989.018.668.828.61495,300
28 Aug 20209.069.078.859.078.85191,600
27 Aug 20208.799.198.798.998.77468,200
26 Aug 20209.009.038.808.828.61232,300
25 Aug 20209.119.248.869.058.83204,100
24 Aug 20208.609.048.569.038.81784,300
21 Aug 20208.768.888.538.618.40261,400
20 Aug 20208.758.888.608.818.60251,500
19 Aug 20208.859.018.738.878.66293,100
18 Aug 20208.898.998.768.858.64286,900
17 Aug 20208.929.008.838.958.74270,200
14 Aug 20208.719.088.548.978.76317,700
13 Aug 20208.869.098.728.828.61336,000
12 Aug 20209.169.298.878.978.76361,600
11 Aug 20209.409.599.029.048.82516,700
10 Aug 20208.939.388.939.158.93693,600
07 Aug 20208.698.928.618.918.70420,900
06 Aug 20208.848.988.658.758.54519,300
05 Aug 20208.608.948.578.928.71414,900
04 Aug 20208.548.708.518.588.37430,600
03 Aug 20208.768.768.418.548.34431,600
31 Jul 20208.749.088.578.688.47591,400
30 Jul 20208.479.108.298.738.521,090,500
29 Jul 20208.308.438.228.428.22542,100
28 Jul 20207.988.367.988.298.09349,100
27 Jul 20208.108.137.808.017.82393,100
24 Jul 20208.308.358.068.077.88455,600
23 Jul 20208.238.458.218.278.07351,900
22 Jul 20207.968.437.948.338.13490,600
21 Jul 20207.968.117.868.057.86353,900
20 Jul 20207.917.977.687.857.66342,500
17 Jul 20208.118.247.877.947.75261,000
16 Jul 20208.248.408.038.107.91398,100
15 Jul 20207.888.407.838.318.11833,400
14 Jul 20207.697.837.487.677.49478,600
13 Jul 20207.657.837.487.617.43496,100
10 Jul 20207.357.797.247.727.54548,000
09 Jul 20207.717.777.247.367.18910,200
08 Jul 20207.887.887.557.767.57584,500
07 Jul 20208.088.137.797.907.71955,700
06 Jul 20208.148.388.028.258.05575,100
02 Jul 20208.628.697.917.957.76775,800
01 Jul 20208.538.858.168.308.10693,100
30 Jun 20208.378.648.328.608.39666,400
29 Jun 20208.348.558.148.518.31694,800
26 Jun 20208.578.628.208.368.161,921,500
25 Jun 20208.318.788.268.708.491,532,800
25 Jun 20200.2 Dividend
24 Jun 20208.808.808.468.758.351,605,600
23 Jun 20208.619.058.389.008.581,268,200
22 Jun 20208.508.578.178.568.161,627,400
19 Jun 20208.879.028.398.628.221,587,300
18 Jun 20208.539.088.348.728.321,808,200
17 Jun 20209.019.058.618.788.37874,000
16 Jun 20209.459.488.739.018.595,887,700
15 Jun 20208.018.997.858.878.461,079,100
12 Jun 20208.759.088.048.598.191,166,100
12 Jun 20200.43 Dividend
11 Jun 20208.409.178.008.587.771,766,000
10 Jun 20209.779.858.709.338.451,272,600
09 Jun 202010.6710.689.519.518.622,387,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...