UK Markets closed

TPG RE Finance Trust, Inc. (TRTX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.96+0.23 (+1.81%)
At close: 3:59PM EDT
12.98 +0.02 (0.15%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202112.8113.0912.7912.9612.96168,074
04 Aug 2021------
03 Aug 202113.1713.2712.8513.1713.17206,300
02 Aug 2021------
30 Jul 202113.2013.4713.1213.1613.16184,600
29 Jul 202113.3713.4813.2513.3413.34117,800
28 Jul 202113.2313.4013.0113.2713.27166,700
27 Jul 202113.0713.1512.9613.1013.10166,700
26 Jul 202112.9913.3812.9913.1913.19120,400
23 Jul 202113.0913.1912.9013.0513.05122,700
22 Jul 202113.3013.3512.8312.8912.89140,900
21 Jul 202113.2513.5613.2513.3713.37139,400
20 Jul 202112.9713.3412.8713.0913.09574,300
19 Jul 202112.8713.0312.5512.8712.87384,400
16 Jul 202113.4113.4513.1013.2313.23241,900
15 Jul 202113.1213.3713.0013.2613.26251,900
14 Jul 202113.2913.4813.0613.1513.15200,600
13 Jul 202113.4113.4513.2513.2813.28190,200
12 Jul 202113.4113.5713.3213.5413.54146,200
09 Jul 202113.0113.3812.9913.3713.37317,700
08 Jul 202112.9813.1212.5712.7812.78242,200
07 Jul 202113.2213.3713.0513.0913.09164,900
06 Jul 202113.4313.4413.1813.3013.30191,900
02 Jul 202113.7013.8313.4213.4413.44182,300
01 Jul 202113.5313.9013.4713.6713.67345,100
30 Jun 202113.5113.6013.4013.4513.45364,800
29 Jun 202113.9313.9313.5513.5513.55247,200
28 Jun 202114.0814.0813.6013.8813.88321,400
25 Jun 202114.1414.2114.0114.0214.02762,000
25 Jun 20210.2 Dividend
24 Jun 202114.2714.5514.2114.3914.19386,600
23 Jun 202114.0714.2514.0714.2314.03288,900
22 Jun 202114.0314.1713.9114.0813.88234,800
21 Jun 202113.7314.1313.6914.0813.88273,100
18 Jun 202113.9213.9313.5213.6613.47769,200
17 Jun 202114.2214.3113.9714.0713.87519,600
16 Jun 202113.9314.1813.8314.1413.94257,300
15 Jun 202114.0014.0613.7213.9413.75232,300
14 Jun 202114.0314.1013.8713.9013.71230,200
11 Jun 202114.0014.0013.7813.9013.71174,100
10 Jun 202114.3214.3213.8913.9113.72210,500
09 Jun 202114.1914.2314.0214.1813.98321,400
08 Jun 202114.0314.3213.9613.9813.79438,200
07 Jun 202113.3214.1213.3214.0113.82331,400
04 Jun 202113.3613.5213.2213.4313.24190,400
03 Jun 202113.2813.4213.2013.3513.16193,800
02 Jun 202113.5013.5013.3013.3413.15191,400
01 Jun 202113.2113.4413.0813.3413.15203,000
28 May 202113.1213.1212.9313.0412.86118,900
27 May 202113.1113.1512.9413.1212.941,591,900
26 May 202112.7413.0012.6612.9912.81154,400
25 May 202113.0613.1512.7112.7112.53165,700
24 May 202112.8313.0612.7013.0012.82169,600
21 May 202113.0613.0612.7112.7812.60155,800
20 May 202112.8112.9612.6612.9112.73166,900
19 May 202112.5412.8612.4612.8612.68161,900
18 May 202112.8113.0012.7412.7612.58142,300
17 May 202112.6712.8612.5012.8312.65164,100
14 May 202112.5012.8212.5012.8012.62181,600
13 May 202112.0412.4512.0412.3412.17280,700
12 May 202112.3712.4111.9312.0111.84233,400
11 May 202112.3512.4612.2412.3812.21211,500
10 May 202113.1213.1712.5812.6212.44192,800
07 May 202112.9413.1812.9113.1312.95217,600
06 May 202112.9013.0212.6013.0012.82280,500
05 May 202112.4212.7812.2912.6212.44201,300
04 May 202112.6312.6612.3212.4512.28323,600
03 May 202112.4712.7712.4612.6612.48235,600
30 Apr 202112.4512.5812.3512.4612.29293,800
29 Apr 202112.4712.6712.3412.4412.27179,100
28 Apr 202112.3312.5512.3112.4612.29190,000
27 Apr 202112.2812.4112.2312.3012.13169,800
26 Apr 202112.3312.4012.1912.2212.05210,200
23 Apr 202112.0012.2711.9512.2312.06228,800
22 Apr 202111.9312.1011.8111.9411.77264,000
21 Apr 202111.3311.9311.3311.8911.72328,600
20 Apr 202111.5711.6011.2911.4111.25191,600
19 Apr 202111.8411.8911.5311.5711.41289,100
16 Apr 202111.8111.9311.7411.9011.73339,900
15 Apr 202111.6611.7911.4411.6911.53200,500
14 Apr 202111.5211.7811.5011.5711.41192,000
13 Apr 202111.5511.6111.3711.5511.39146,300
12 Apr 202111.4111.5411.3711.5211.36190,800
09 Apr 202111.5311.5311.3011.3511.19190,400
08 Apr 202111.2711.5511.1311.5411.38243,000
07 Apr 202111.4011.4411.2211.3111.15138,300
06 Apr 202111.3611.4611.3111.3311.17230,800
05 Apr 202111.5211.5411.2111.3911.23171,600
01 Apr 202111.3111.4211.2311.4011.24201,400
31 Mar 202111.3211.4611.1911.2011.04586,400
30 Mar 202111.0811.3311.0111.3211.16202,700
29 Mar 202111.1811.5511.0511.1711.01363,400
26 Mar 202111.0411.3710.9711.3311.17324,800
25 Mar 202110.8011.0510.5510.9410.79316,500
25 Mar 20210.2 Dividend
24 Mar 202111.2011.6211.0311.0410.69326,600
23 Mar 202111.3511.5211.0611.1610.81246,000
22 Mar 202111.7011.7211.3811.5111.14227,800
19 Mar 202111.4911.7311.1111.7211.35863,200
18 Mar 202111.9711.9911.4011.4811.12309,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...