UK markets closed

TPG RE Finance Trust, Inc. (TRTX-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.01-0.19 (-1.20%)
As of 10:34AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.0116.0116.0116.0116.01391
24 Apr 202416.3016.3016.1616.2116.2122,277
23 Apr 202416.0816.1916.0816.1916.191,004
22 Apr 202415.8916.2915.8916.1416.143,986
19 Apr 202416.1516.1815.7515.8215.8221,981
18 Apr 202416.0016.1416.0016.0516.053,220
17 Apr 202416.2216.2216.2216.2216.22890
16 Apr 202415.8316.2715.6016.2716.2722,566
15 Apr 202416.2516.3115.8116.2216.2217,392
12 Apr 202416.4016.6216.2716.5216.524,725
11 Apr 202416.6916.6916.1816.6416.644,894
10 Apr 202416.9316.9316.2016.7016.707,513
09 Apr 202416.8916.8916.7516.7516.752,721
08 Apr 202416.5717.2116.5717.0217.023,514
05 Apr 202416.7216.7216.7216.7216.72480
04 Apr 202416.5116.7516.5016.6816.6814,022
03 Apr 202416.4516.6216.4116.6216.621,556
02 Apr 202416.2016.4516.1416.4516.458,707
01 Apr 202416.2916.5516.1816.4816.4816,778
28 Mar 202417.0517.0516.1916.1916.1935,107
27 Mar 202416.8117.2216.8016.8016.804,982
26 Mar 202417.2217.2216.9317.1417.145,088
25 Mar 202417.0117.2016.7817.2017.206,457
22 Mar 202417.0717.2016.9017.0417.049,768
21 Mar 202416.9717.1016.8117.0817.0817,563
20 Mar 202416.8216.9916.7416.8416.8415,671
19 Mar 202416.7216.9916.4716.8216.828,602
18 Mar 202416.6816.7316.5916.7316.733,365
15 Mar 202416.6016.7416.6016.7416.74574
15 Mar 20240.3906 Dividend
14 Mar 202416.9916.9916.9916.9916.601,216
13 Mar 202416.7317.1016.6216.8216.4319,410
12 Mar 202416.6716.7716.5416.6016.22274,654
11 Mar 202416.7416.7416.5016.5016.124,187
08 Mar 202416.7216.7316.4416.4416.069,308
07 Mar 202416.7616.7616.5016.5516.1711,793
06 Mar 202416.5416.8016.5016.6716.283,587
05 Mar 202416.6016.6716.4016.5016.128,928
04 Mar 202416.7316.8516.2516.5416.1619,301
01 Mar 202416.5216.7516.4516.4516.0720,504
29 Feb 202416.4016.6916.0016.3715.9986,584
28 Feb 202416.5016.5016.4016.4016.02955
27 Feb 202416.5616.6616.1116.2715.9061,013
26 Feb 202416.3316.3516.0716.3015.9316,194
23 Feb 202416.2616.5016.0516.1515.7823,552
22 Feb 202416.6716.6916.0816.3115.9334,976
21 Feb 202415.8016.4515.8016.3015.9318,357
20 Feb 202415.9516.0515.5715.9715.603,142
16 Feb 202415.6515.9715.4015.9015.538,672
15 Feb 202415.9715.9715.2015.6315.273,235
14 Feb 202415.2615.8615.2615.3515.0011,414
13 Feb 202415.6215.6215.1115.1514.8015,247
12 Feb 202416.0116.0115.2315.9915.623,805
09 Feb 202415.4815.9315.1015.2014.868,118
08 Feb 202415.3516.0715.0415.2714.9221,692
07 Feb 202416.2016.2315.3615.3615.0136,622
06 Feb 202415.9916.1915.9016.1515.785,067
05 Feb 202416.1616.4015.8016.0015.6310,248
02 Feb 202416.3016.6515.7216.2815.9124,071
01 Feb 202415.9116.5215.6316.5016.124,912
31 Jan 202415.9216.1015.5715.8315.4718,885
30 Jan 202416.1916.1916.0116.1315.768,807
29 Jan 202416.3916.3916.1416.2915.922,346
26 Jan 202416.2516.7216.1216.5116.1426,972
25 Jan 202416.3316.5616.0516.3716.004,862
24 Jan 202416.6516.6516.0816.2015.834,281
23 Jan 202416.3716.9016.2716.2715.9029,883
22 Jan 202416.7516.8616.2916.4616.0815,120
19 Jan 202416.1216.3416.1216.2115.8413,518
18 Jan 202416.5616.5616.3316.3315.959,302
17 Jan 202416.4016.7016.3316.6016.226,963
16 Jan 202415.6016.6615.6016.4616.0890,419
12 Jan 202415.3815.6015.3615.5615.2111,470
11 Jan 202415.4815.5015.4415.5015.149,444
10 Jan 202415.5615.9515.4415.5015.1430,937
09 Jan 202415.3015.4715.3015.4715.12719
08 Jan 202415.2915.5715.2515.4315.085,396
05 Jan 202415.2015.5015.2015.5015.146,061
04 Jan 202415.2015.4015.1115.3314.985,359
03 Jan 202415.2015.2014.8515.1014.7523,348
02 Jan 202415.3415.3415.1015.1614.815,299
29 Dec 202315.5015.5015.2515.3014.9514,490
28 Dec 202315.4415.7415.3115.6215.266,363
27 Dec 202315.4515.4715.2715.4415.099,313
26 Dec 202315.3315.5015.1715.2914.9415,735
22 Dec 202315.3915.4915.1115.4815.122,852
21 Dec 202315.2015.5415.1115.3414.9917,872
20 Dec 202315.0515.2714.7715.2014.8539,782
19 Dec 202314.4815.0014.4815.0014.6627,230
18 Dec 202314.5614.7314.5614.5814.2419,064
18 Dec 20230.3906 Dividend
15 Dec 202314.9615.2714.9315.0714.3426,383
14 Dec 202314.5415.1314.5415.1214.3952,665
13 Dec 202314.0515.1613.9914.5413.84193,237
12 Dec 202314.0014.3213.9014.0013.3256,299
11 Dec 202313.7414.2513.3013.9813.301,315,321
08 Dec 202313.6614.0213.6513.7013.0475,626
07 Dec 202313.7113.9013.4013.5512.9021,493
06 Dec 202313.5513.8813.2713.5212.87136,590
05 Dec 202313.8914.4113.4813.5012.8599,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...