Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tpg Re Finance Trust Inc (NY: TRTX )

8.580 +0.040 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.791	6.827	6.773	6.791	618,290	-0.01(-0.13%)
Aug 30, 2023	6.683	6.814	6.647	6.800	348,386	+0.10(+1.48%)
Aug 29, 2023	6.583	6.728	6.556	6.701	276,717	+0.14(+2.06%)
Aug 28, 2023	6.394	6.583	6.385	6.565	340,477	+0.23(+3.56%)
Aug 25, 2023	6.394	6.466	6.254	6.340	250,505	-0.02(-0.28%)
Aug 24, 2023	6.321	6.502	6.321	6.358	282,897	-0.02(-0.28%)
Aug 23, 2023	6.267	6.403	6.204	6.376	251,769	+0.14(+2.17%)
Aug 22, 2023	6.195	6.263	6.091	6.240	362,098	+0.08(+1.32%)
Aug 21, 2023	5.942	6.159	5.915	6.159	390,559	+0.24(+4.12%)
Aug 18, 2023	5.861	5.969	5.780	5.915	352,373	-0.01(-0.15%)
Aug 17, 2023	6.042	6.114	5.906	5.924	338,463	-0.12(-1.94%)
Aug 16, 2023	6.105	6.142	6.028	6.042	350,280	-0.08(-1.33%)
Aug 15, 2023	6.186	6.186	6.051	6.123	227,670	-0.10(-1.60%)
Aug 14, 2023	6.330	6.330	6.204	6.222	207,366	-0.14(-2.13%)
Aug 11, 2023	6.349	6.385	6.317	6.358	187,973	-0.01(-0.14%)
Aug 10, 2023	6.457	6.511	6.276	6.367	232,111	-0.07(-1.12%)
Aug 09, 2023	6.412	6.538	6.376	6.439	323,364	+0.03(+0.42%)
Aug 08, 2023	6.358	6.421	6.285	6.412	337,733	-0.05(-0.84%)
Aug 07, 2023	6.484	6.592	6.412	6.466	320,289	+0.00(+0.00%)
Aug 04, 2023	6.412	6.547	6.385	6.466	364,289	+0.06(+0.99%)
Aug 03, 2023	6.114	6.457	5.915	6.403	406,046	+0.21(+3.35%)
Aug 02, 2023	6.330	6.619	6.177	6.195	990,648	-0.70(-10.21%)
Aug 01, 2023	6.954	6.954	6.872	6.899	451,231	-0.14(-2.05%)
Jul 31, 2023	7.062	7.143	6.963	7.044	431,668	+0.03(+0.39%)
Jul 28, 2023	6.990	7.068	6.936	7.017	311,364	+0.10(+1.44%)
Jul 27, 2023	6.981	7.062	6.886	6.917	293,754	-0.04(-0.52%)
Jul 26, 2023	6.809	6.999	6.809	6.954	425,831	+0.16(+2.39%)
Jul 25, 2023	6.764	6.836	6.692	6.791	469,784	+0.06(+0.94%)
Jul 24, 2023	6.665	6.773	6.569	6.728	289,122	+0.12(+1.78%)
Jul 21, 2023	6.854	6.854	6.590	6.610	287,284	-0.17(-2.53%)
Jul 20, 2023	6.818	6.836	6.723	6.782	278,628	-0.02(-0.27%)
Jul 19, 2023	6.800	6.890	6.778	6.800	404,832	+0.00(+0.00%)
Jul 18, 2023	6.601	6.827	6.574	6.800	366,113	+0.19(+2.87%)
Jul 17, 2023	6.601	6.701	6.529	6.610	484,880	-0.05(-0.81%)
Jul 14, 2023	6.656	6.696	6.574	6.665	530,243	+0.04(+0.54%)
Jul 13, 2023	6.610	6.701	6.493	6.629	783,641	+0.07(+1.10%)
Jul 12, 2023	6.737	6.746	6.493	6.556	700,062	-0.01(-0.14%)
Jul 11, 2023	6.529	6.619	6.475	6.565	277,000	+0.08(+1.25%)
Jul 10, 2023	6.385	6.520	6.353	6.484	358,304	+0.11(+1.70%)
Jul 07, 2023	6.358	6.484	6.312	6.376	399,750	+0.03(+0.43%)
Jul 06, 2023	6.430	6.430	6.204	6.349	336,907	-0.15(-2.36%)
Jul 05, 2023	6.547	6.565	6.448	6.502	303,621	-0.12(-1.77%)
Jul 03, 2023	6.647	6.737	6.579	6.619	123,034	-0.07(-1.08%)
Jun 30, 2023	6.746	6.782	6.606	6.692	355,409	+0.02(+0.27%)
Jun 29, 2023	6.638	6.723	6.565	6.674	448,943	+0.06(+0.96%)
Jun 28, 2023	6.674	6.692	6.556	6.610	409,072	-0.05(-0.81%)
Jun 27, 2023	6.647	6.746	6.531	6.665	523,129	+0.03(+0.41%)
Jun 26, 2023	6.576	6.777	6.541	6.638	764,104	+0.06(+0.93%)
Jun 23, 2023	6.620	6.699	6.506	6.576	900,515	-0.17(-2.59%)
Jun 22, 2023	6.900	6.900	6.673	6.751	510,311	-0.14(-2.03%)
Jun 21, 2023	6.812	6.948	6.734	6.891	352,064	+0.06(+0.90%)
Jun 20, 2023	6.769	6.847	6.646	6.830	416,146	+0.03(+0.39%)
Jun 16, 2023	6.856	6.856	6.664	6.804	1,509,420	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tpg Re Finance Trust Inc (NY: TRTX )

Historical Prices