Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Re Finance Trust Inc (NY: TRTX )

8.830 +0.260 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 8.600 8.855 8.535 8.830 293,859 +0.26(+3.03%)
Aug 22, 2024 8.620 8.645 8.550 8.570 274,856 -0.04(-0.46%)
Aug 21, 2024 8.690 8.690 8.530 8.610 275,473 +0.04(+0.47%)
Aug 20, 2024 8.510 8.640 8.440 8.570 295,020 +0.04(+0.47%)
Aug 19, 2024 8.510 8.615 8.475 8.530 450,936 +0.07(+0.83%)
Aug 16, 2024 8.450 8.550 8.440 8.460 325,511 -0.03(-0.35%)
Aug 15, 2024 8.600 8.600 8.425 8.490 300,573 +0.03(+0.35%)
Aug 14, 2024 8.470 8.500 8.310 8.460 286,424 +0.06(+0.71%)
Aug 13, 2024 8.410 8.450 8.320 8.400 332,912 +0.07(+0.84%)
Aug 12, 2024 8.410 8.410 8.210 8.330 262,226 -0.03(-0.36%)
Aug 09, 2024 8.390 8.390 8.215 8.360 248,353 +0.00(+0.00%)
Aug 08, 2024 8.300 8.420 8.190 8.360 355,461 +0.16(+1.95%)
Aug 07, 2024 8.380 8.485 8.170 8.200 365,195 -0.02(-0.24%)
Aug 06, 2024 8.150 8.235 7.970 8.220 1,032,866 +0.09(+1.11%)
Aug 05, 2024 8.060 8.270 7.920 8.130 714,774 -0.34(-4.01%)
Aug 02, 2024 8.300 8.530 8.230 8.470 656,219 -0.11(-1.28%)
Aug 01, 2024 8.770 8.900 8.500 8.580 1,432,675 -0.16(-1.83%)
Jul 31, 2024 8.730 8.910 8.290 8.740 2,269,917 -0.12(-1.35%)
Jul 30, 2024 8.900 8.920 8.740 8.860 650,741 +0.01(+0.11%)
Jul 29, 2024 9.010 9.050 8.755 8.850 456,201 -0.15(-1.67%)
Jul 26, 2024 9.130 9.130 8.860 9.000 560,144 +0.04(+0.45%)
Jul 25, 2024 9.090 9.250 8.950 8.960 760,123 -0.08(-0.88%)
Jul 24, 2024 9.310 9.360 8.990 9.040 920,014 -0.36(-3.83%)
Jul 23, 2024 9.380 9.660 9.380 9.400 1,313,667 -0.02(-0.21%)
Jul 22, 2024 9.430 9.500 9.345 9.420 619,274 +0.04(+0.43%)
Jul 19, 2024 9.350 9.515 9.310 9.380 1,190,814 +0.08(+0.86%)
Jul 18, 2024 9.380 9.550 9.285 9.300 733,393 -0.14(-1.48%)
Jul 17, 2024 9.410 9.510 9.390 9.440 576,583 -0.06(-0.63%)
Jul 16, 2024 9.440 9.565 9.350 9.500 745,182 +0.16(+1.71%)
Jul 15, 2024 9.160 9.350 9.040 9.340 1,751,673 +0.28(+3.09%)
Jul 12, 2024 9.130 9.170 8.987 9.060 776,120 +0.06(+0.67%)
Jul 11, 2024 8.950 9.040 8.860 9.000 657,390 +0.15(+1.69%)
Jul 10, 2024 8.750 8.860 8.670 8.850 304,706 +0.14(+1.61%)
Jul 09, 2024 8.590 8.725 8.580 8.710 477,315 +0.02(+0.23%)
Jul 08, 2024 8.700 8.740 8.630 8.690 239,100 +0.09(+1.05%)
Jul 05, 2024 8.570 8.630 8.510 8.600 292,814 +0.02(+0.23%)
Jul 03, 2024 8.660 8.730 8.580 8.580 233,205 -0.11(-1.27%)
Jul 02, 2024 8.480 8.750 8.480 8.690 350,679 +0.21(+2.48%)
Jul 01, 2024 8.640 8.660 8.355 8.480 474,309 -0.16(-1.85%)
Jun 28, 2024 8.540 8.640 8.400 8.640 1,652,300 +0.19(+2.25%)
Jun 27, 2024 8.350 8.480 8.320 8.450 561,798 +0.09(+1.08%)
Jun 26, 2024 8.418 8.477 8.321 8.360 525,596 -0.14(-1.60%)
Jun 25, 2024 8.467 8.506 8.418 8.496 405,239 +0.00(+0.00%)
Jun 24, 2024 8.379 8.540 8.331 8.496 470,727 +0.19(+2.34%)
Jun 21, 2024 8.321 8.417 8.156 8.302 1,906,150 -0.11(-1.27%)
Jun 20, 2024 8.350 8.418 8.156 8.409 787,851 +0.02(+0.23%)
Jun 18, 2024 8.253 8.399 8.204 8.389 472,328 +0.16(+1.89%)
Jun 17, 2024 8.039 8.263 8.029 8.234 267,611 +0.17(+2.05%)
Jun 14, 2024 8.059 8.107 7.991 8.068 307,177 -0.13(-1.54%)
Jun 13, 2024 8.243 8.263 8.122 8.195 317,621 -0.05(-0.59%)
Jun 12, 2024 8.321 8.379 8.224 8.243 308,862 +0.17(+2.17%)
Jun 11, 2024 8.068 8.161 8.000 8.068 331,503 -0.09(-1.07%)
Jun 10, 2024 8.068 8.209 8.010 8.156 209,708 +0.02(+0.24%)
Jun 07, 2024 8.117 8.175 8.056 8.136 278,077 -0.08(-0.95%)
Jun 06, 2024 8.311 8.341 8.161 8.214 401,611 -0.16(-1.86%)
Jun 05, 2024 8.292 8.379 8.166 8.370 388,609 +0.15(+1.77%)
Jun 04, 2024 8.302 8.311 8.185 8.224 380,188 -0.15(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.