Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

8.580 +0.040 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 5.342 5.396 5.200 5.294 411,051 -0.05(-1.01%)
Oct 29, 2020 5.213 5.383 5.125 5.349 388,250 +0.12(+2.20%)
Oct 28, 2020 5.294 5.342 5.186 5.234 502,246 -0.17(-3.13%)
Oct 27, 2020 5.355 5.531 5.342 5.403 318,092 +0.02(+0.38%)
Oct 26, 2020 5.423 5.457 5.288 5.383 520,577 -0.15(-2.69%)
Oct 23, 2020 5.491 5.647 5.460 5.531 295,696 +0.09(+1.74%)
Oct 22, 2020 5.423 5.518 5.389 5.437 265,582 +0.01(+0.12%)
Oct 21, 2020 5.477 5.511 5.315 5.430 527,857 -0.05(-0.87%)
Oct 20, 2020 5.559 5.653 5.457 5.477 354,814 -0.01(-0.12%)
Oct 19, 2020 5.701 5.748 5.484 5.484 506,034 -0.20(-3.46%)
Oct 16, 2020 5.735 5.809 5.633 5.680 395,247 -0.09(-1.64%)
Oct 15, 2020 5.667 5.802 5.626 5.775 330,282 +0.05(+0.95%)
Oct 14, 2020 5.789 5.863 5.721 5.721 233,825 -0.04(-0.71%)
Oct 13, 2020 5.823 5.856 5.721 5.762 339,617 -0.10(-1.73%)
Oct 12, 2020 5.823 5.904 5.768 5.863 307,510 +0.03(+0.58%)
Oct 09, 2020 6.120 6.120 5.823 5.829 253,454 -0.21(-3.48%)
Oct 08, 2020 5.877 6.053 5.860 6.039 300,429 +0.20(+3.48%)
Oct 07, 2020 5.958 5.958 5.721 5.836 377,799 -0.01(-0.23%)
Oct 06, 2020 5.999 6.188 5.836 5.850 472,183 -0.08(-1.37%)
Oct 05, 2020 5.904 5.978 5.846 5.931 701,211 +0.05(+0.81%)
Oct 02, 2020 5.633 5.904 5.600 5.884 412,085 +0.12(+2.12%)
Oct 01, 2020 5.823 5.823 5.599 5.762 503,791 +0.03(+0.59%)
Sep 30, 2020 5.694 5.843 5.647 5.728 768,403 -0.05(-0.82%)
Sep 29, 2020 5.802 5.836 5.667 5.775 379,892 -0.07(-1.27%)
Sep 28, 2020 5.660 5.917 5.619 5.850 508,182 +0.26(+4.73%)
Sep 25, 2020 5.383 5.599 5.362 5.586 671,004 +0.16(+2.87%)
Sep 24, 2020 5.579 5.599 5.256 5.430 665,430 -0.09(-1.59%)
Sep 23, 2020 5.749 5.928 5.505 5.518 1,017,507 -0.22(-3.80%)
Sep 22, 2020 5.835 5.967 5.703 5.736 684,305 -0.10(-1.70%)
Sep 21, 2020 5.961 6.033 5.822 5.835 907,691 -0.20(-3.39%)
Sep 18, 2020 6.080 6.080 5.947 6.040 1,690,001 +0.02(+0.33%)
Sep 17, 2020 5.914 6.053 5.908 6.020 559,216 +0.01(+0.22%)
Sep 16, 2020 6.033 6.132 5.954 6.007 989,685 +0.03(+0.44%)
Sep 15, 2020 5.967 6.053 5.921 5.980 584,065 +0.03(+0.56%)
Sep 14, 2020 5.782 5.954 5.571 5.947 843,428 +0.20(+3.45%)
Sep 11, 2020 5.901 5.914 5.716 5.749 588,806 -0.13(-2.25%)
Sep 10, 2020 5.947 6.017 5.881 5.881 686,634 -0.03(-0.45%)
Sep 09, 2020 5.868 5.980 5.829 5.908 506,508 +0.07(+1.13%)
Sep 08, 2020 5.921 5.974 5.842 5.842 694,152 -0.09(-1.45%)
Sep 04, 2020 5.908 6.020 5.766 5.928 388,754 +0.06(+1.01%)
Sep 03, 2020 5.914 6.007 5.822 5.868 623,961 -0.02(-0.34%)
Sep 02, 2020 5.881 5.914 5.795 5.888 405,081 +0.03(+0.56%)
Sep 01, 2020 5.762 5.921 5.756 5.855 621,953 +0.03(+0.45%)
Aug 31, 2020 5.934 5.954 5.723 5.829 749,447 -0.17(-2.76%)
Aug 28, 2020 5.987 5.994 5.848 5.994 289,939 +0.05(+0.89%)
Aug 27, 2020 5.809 6.073 5.809 5.941 708,508 +0.11(+1.93%)
Aug 26, 2020 5.947 5.967 5.815 5.829 351,472 -0.15(-2.54%)
Aug 25, 2020 6.020 6.106 5.855 5.980 308,829 +0.01(+0.22%)
Aug 24, 2020 5.683 5.974 5.657 5.967 1,186,861 +0.28(+4.88%)
Aug 21, 2020 5.789 5.868 5.637 5.690 395,564 -0.13(-2.27%)
Aug 20, 2020 5.782 5.868 5.683 5.822 380,636 -0.04(-0.68%)
Aug 19, 2020 5.848 5.951 5.769 5.862 443,607 +0.01(+0.23%)
Aug 18, 2020 5.875 5.941 5.789 5.848 434,155 -0.07(-1.12%)
Aug 17, 2020 5.895 5.947 5.835 5.914 408,891 -0.01(-0.22%)
Aug 14, 2020 5.756 6.000 5.644 5.928 480,609 +0.10(+1.70%)
Aug 13, 2020 5.855 6.007 5.762 5.829 508,501 -0.10(-1.67%)
Aug 12, 2020 6.053 6.139 5.862 5.928 547,153 -0.05(-0.77%)
Aug 11, 2020 6.212 6.337 5.961 5.974 781,925 -0.07(-1.20%)
Aug 10, 2020 5.901 6.199 5.901 6.047 1,049,592 +0.16(+2.69%)
Aug 07, 2020 5.743 5.895 5.690 5.888 636,928 +0.11(+1.83%)
Aug 06, 2020 5.842 5.934 5.716 5.782 785,838 -0.11(-1.91%)
Aug 05, 2020 5.683 5.908 5.663 5.895 627,833 +0.22(+3.96%)
Aug 04, 2020 5.643 5.749 5.624 5.670 651,737 +0.03(+0.47%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.