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 (%)
May 31, 2024 8.550 8.630 8.425 8.580 650,350 +0.04(+0.47%)
May 30, 2024 8.450 8.580 8.415 8.540 366,471 +0.16(+1.91%)
May 29, 2024 8.110 8.420 8.050 8.380 512,556 +0.11(+1.33%)
May 28, 2024 8.450 8.475 8.165 8.270 577,316 -0.11(-1.31%)
May 24, 2024 8.490 8.540 8.330 8.380 1,056,234 -0.07(-0.83%)
May 23, 2024 8.810 8.830 8.400 8.450 507,724 -0.34(-3.87%)
May 22, 2024 8.700 8.820 8.660 8.790 434,396 +0.04(+0.46%)
May 21, 2024 8.700 8.820 8.625 8.750 307,553 +0.04(+0.46%)
May 20, 2024 8.850 8.890 8.710 8.710 416,217 -0.16(-1.80%)
May 17, 2024 8.880 8.960 8.775 8.870 305,416 +0.02(+0.23%)
May 16, 2024 8.740 8.865 8.675 8.850 358,766 +0.08(+0.91%)
May 15, 2024 8.840 8.910 8.690 8.770 580,564 +0.03(+0.34%)
May 14, 2024 8.700 8.800 8.695 8.740 447,385 +0.13(+1.51%)
May 13, 2024 8.650 8.690 8.570 8.610 350,155 +0.04(+0.47%)
May 10, 2024 8.670 8.710 8.510 8.570 268,193 -0.06(-0.70%)
May 09, 2024 8.790 8.835 8.530 8.630 341,718 -0.18(-2.04%)
May 08, 2024 8.740 8.860 8.655 8.810 472,740 -0.03(-0.34%)
May 07, 2024 8.670 8.890 8.670 8.840 829,152 +0.24(+2.79%)
May 06, 2024 8.480 8.655 8.445 8.600 543,956 +0.24(+2.87%)
May 03, 2024 8.400 8.579 8.290 8.360 629,521 +0.23(+2.83%)
May 02, 2024 8.400 8.400 8.085 8.130 660,245 -0.16(-1.93%)
May 01, 2024 7.870 8.415 7.770 8.290 1,395,300 +0.96(+13.10%)
Apr 30, 2024 7.560 7.560 7.330 7.330 458,890 -0.29(-3.81%)
Apr 29, 2024 7.610 7.695 7.540 7.620 329,658 +0.07(+0.93%)
Apr 26, 2024 7.560 7.680 7.515 7.550 300,331 +0.00(+0.00%)
Apr 25, 2024 7.730 7.770 7.550 7.550 429,513 -0.29(-3.70%)
Apr 24, 2024 7.800 7.910 7.700 7.840 636,429 +0.00(+0.00%)
Apr 23, 2024 7.630 7.895 7.590 7.840 554,022 +0.23(+3.02%)
Apr 22, 2024 7.540 7.640 7.485 7.610 367,629 +0.10(+1.33%)
Apr 19, 2024 7.330 7.555 7.330 7.510 325,032 +0.15(+2.04%)
Apr 18, 2024 7.350 7.445 7.290 7.360 416,608 +0.09(+1.24%)
Apr 17, 2024 7.160 7.295 7.160 7.270 679,550 +0.18(+2.54%)
Apr 16, 2024 7.110 7.240 6.990 7.090 728,898 -0.11(-1.53%)
Apr 15, 2024 7.370 7.423 7.095 7.200 541,171 -0.11(-1.50%)
Apr 12, 2024 7.430 7.600 7.255 7.310 720,492 -0.27(-3.56%)
Apr 11, 2024 7.490 7.620 7.460 7.580 484,845 +0.12(+1.61%)
Apr 10, 2024 7.510 7.550 7.265 7.460 842,877 -0.35(-4.48%)
Apr 09, 2024 7.760 7.840 7.670 7.810 304,135 +0.13(+1.69%)
Apr 08, 2024 7.650 7.740 7.600 7.680 421,772 +0.05(+0.66%)
Apr 05, 2024 7.580 7.650 7.515 7.630 371,509 +0.05(+0.66%)
Apr 04, 2024 7.800 7.890 7.550 7.580 437,541 -0.09(-1.17%)
Apr 03, 2024 7.590 7.720 7.590 7.670 399,804 +0.04(+0.52%)
Apr 02, 2024 7.610 7.700 7.530 7.630 443,358 -0.16(-2.05%)
Apr 01, 2024 7.750 7.860 7.610 7.790 481,771 +0.07(+0.91%)
Mar 28, 2024 7.840 7.970 7.690 7.720 1,019,172 -0.04(-0.52%)
Mar 27, 2024 7.540 7.790 7.540 7.760 1,049,754 +0.35(+4.72%)
Mar 26, 2024 7.778 7.778 7.333 7.410 939,726 -0.31(-4.02%)
Mar 25, 2024 7.642 7.865 7.642 7.720 388,139 +0.10(+1.27%)
Mar 22, 2024 7.720 7.720 7.575 7.623 626,663 -0.05(-0.63%)
Mar 21, 2024 7.584 7.790 7.575 7.672 563,415 +0.10(+1.28%)
Mar 20, 2024 7.362 7.647 7.284 7.575 509,889 +0.16(+2.22%)
Mar 19, 2024 7.410 7.473 7.333 7.410 471,932 -0.04(-0.52%)
Mar 18, 2024 7.391 7.458 7.284 7.449 911,096 +0.14(+1.85%)
Mar 15, 2024 7.265 7.395 7.226 7.313 1,569,301 -0.02(-0.26%)
Mar 14, 2024 7.410 7.449 7.265 7.333 593,502 -0.12(-1.56%)
Mar 13, 2024 7.352 7.487 7.313 7.449 479,512 +0.09(+1.18%)
Mar 12, 2024 7.333 7.405 7.275 7.362 436,226 +0.03(+0.40%)
Mar 11, 2024 7.265 7.371 7.221 7.333 367,534 +0.05(+0.66%)
Mar 08, 2024 7.226 7.324 7.197 7.284 985,456 +0.12(+1.62%)
Mar 07, 2024 7.071 7.211 7.071 7.168 1,148,250 +0.14(+1.93%)
Mar 06, 2024 7.032 7.100 6.965 7.032 724,894 +0.07(+0.97%)
Mar 05, 2024 6.984 7.027 6.853 6.964 932,281 -0.09(-1.24%)
Mar 04, 2024 7.100 7.226 7.042 7.052 1,299,110 -0.26(-3.58%)
Mar 01, 2024 7.294 7.366 7.153 7.313 764,136 +0.07(+0.94%)
Feb 29, 2024 6.984 7.284 6.964 7.245 896,998 +0.41(+5.95%)
Feb 28, 2024 6.664 6.863 6.625 6.839 539,967 +0.10(+1.44%)
Feb 27, 2024 6.684 6.809 6.684 6.742 667,102 +0.06(+0.87%)
Feb 26, 2024 6.596 6.751 6.530 6.684 1,086,498 +0.05(+0.73%)
Feb 23, 2024 6.703 7.003 6.596 6.635 1,283,706 -0.05(-0.72%)
Feb 22, 2024 6.325 6.684 6.267 6.684 2,287,474 +0.44(+6.98%)
Feb 21, 2024 5.318 6.257 5.231 6.248 3,368,152 +0.89(+16.64%)
Feb 20, 2024 5.395 5.453 5.308 5.357 500,703 -0.12(-2.12%)
Feb 16, 2024 5.366 5.521 5.308 5.473 462,649 +0.03(+0.53%)
Feb 15, 2024 5.202 5.511 5.202 5.444 506,093 +0.29(+5.64%)
Feb 14, 2024 5.105 5.182 5.076 5.153 722,752 +0.13(+2.50%)
Feb 13, 2024 5.037 5.095 4.959 5.027 816,354 -0.20(-3.89%)
Feb 12, 2024 5.143 5.260 5.143 5.231 597,628 +0.10(+1.89%)
Feb 09, 2024 5.017 5.211 4.990 5.134 751,060 +0.11(+2.12%)
Feb 08, 2024 5.066 5.153 5.008 5.027 873,403 -0.07(-1.33%)
Feb 07, 2024 5.608 5.608 5.066 5.095 1,035,483 -0.48(-8.68%)
Feb 06, 2024 5.618 5.695 5.521 5.579 827,657 -0.07(-1.20%)
Feb 05, 2024 5.589 5.705 5.453 5.647 806,594 -0.01(-0.17%)
Feb 02, 2024 5.802 5.821 5.647 5.657 649,755 -0.21(-3.63%)
Feb 01, 2024 5.976 5.976 5.792 5.870 965,403 -0.03(-0.49%)
Jan 31, 2024 6.257 6.257 5.899 5.899 586,673 -0.37(-5.87%)
Jan 30, 2024 6.393 6.403 6.257 6.267 244,484 -0.18(-2.85%)
Jan 29, 2024 6.296 6.461 6.267 6.451 224,666 +0.15(+2.30%)
Jan 26, 2024 6.315 6.374 6.267 6.306 227,176 +0.04(+0.62%)
Jan 25, 2024 6.325 6.364 6.175 6.267 265,893 +0.08(+1.25%)
Jan 24, 2024 6.267 6.277 6.131 6.190 448,636 +0.04(+0.63%)
Jan 23, 2024 6.064 6.219 6.054 6.151 501,362 +0.15(+2.58%)
Jan 22, 2024 6.035 6.102 5.967 5.996 281,971 +0.02(+0.32%)
Jan 19, 2024 5.967 6.005 5.841 5.976 457,580 +0.05(+0.82%)
Jan 18, 2024 6.025 6.025 5.855 5.928 327,986 -0.03(-0.49%)
Jan 17, 2024 5.947 6.068 5.884 5.957 410,733 -0.13(-2.07%)
Jan 16, 2024 6.199 6.175 6.035 6.083 341,736 -0.17(-2.79%)
Jan 12, 2024 6.083 6.412 6.083 6.257 332,304 -0.02(-0.31%)
Jan 11, 2024 6.306 6.325 6.180 6.277 407,796 -0.07(-1.07%)
Jan 10, 2024 6.248 6.354 6.238 6.345 341,241 +0.07(+1.08%)
Jan 09, 2024 6.248 6.326 6.214 6.277 280,697 -0.12(-1.82%)
Jan 08, 2024 6.160 6.403 6.141 6.393 392,081 +0.23(+3.77%)
Jan 05, 2024 6.054 6.197 6.025 6.160 294,983 +0.05(+0.79%)
Jan 04, 2024 6.093 6.160 6.035 6.112 404,381 +0.08(+1.28%)
Jan 03, 2024 6.199 6.199 6.035 6.035 648,972 -0.25(-4.01%)
Jan 02, 2024 6.267 6.354 6.170 6.286 333,888 -0.01(-0.15%)
Dec 29, 2023 6.499 6.499 6.277 6.296 570,129 -0.22(-3.42%)
Dec 28, 2023 6.509 6.674 6.499 6.519 541,745 -0.05(-0.74%)
Dec 27, 2023 6.605 6.605 6.511 6.567 413,391 +0.04(+0.57%)
Dec 26, 2023 6.427 6.577 6.408 6.530 445,863 +0.15(+2.35%)
Dec 22, 2023 6.539 6.595 6.371 6.380 372,221 -0.13(-2.01%)
Dec 21, 2023 6.315 6.511 6.282 6.511 627,324 +0.28(+4.50%)
Dec 20, 2023 6.361 6.567 6.226 6.231 721,573 -0.11(-1.77%)
Dec 19, 2023 5.950 6.422 5.950 6.343 982,536 +0.43(+7.28%)
Dec 18, 2023 6.062 6.100 5.912 5.912 766,001 -0.06(-0.94%)
Dec 15, 2023 6.221 6.221 5.941 5.969 1,593,594 -0.24(-3.92%)
Dec 14, 2023 6.277 6.408 6.137 6.212 1,214,555 +0.11(+1.84%)
Dec 13, 2023 5.669 6.146 5.622 6.100 1,025,869 +0.43(+7.59%)
Dec 12, 2023 5.828 5.842 5.660 5.669 601,806 -0.16(-2.73%)
Dec 11, 2023 5.707 5.898 5.669 5.828 728,364 +0.12(+2.13%)
Dec 08, 2023 5.538 5.725 5.435 5.707 527,677 +0.15(+2.69%)
Dec 07, 2023 5.491 5.604 5.398 5.557 748,890 +0.06(+1.02%)
Dec 06, 2023 5.838 5.875 5.454 5.501 702,940 -0.30(-5.16%)
Dec 05, 2023 5.781 5.819 5.716 5.800 463,097 +0.00(+0.00%)
Dec 04, 2023 5.669 5.861 5.641 5.800 451,690 +0.02(+0.32%)
Dec 01, 2023 5.510 5.800 5.389 5.781 577,813 +0.25(+4.57%)
Nov 30, 2023 5.417 5.529 5.379 5.529 488,408 +0.11(+2.07%)
Nov 29, 2023 5.230 5.463 5.230 5.417 451,836 +0.24(+4.70%)
Nov 28, 2023 5.145 5.211 5.089 5.173 323,907 -0.01(-0.18%)
Nov 27, 2023 5.230 5.290 5.173 5.183 380,697 -0.08(-1.60%)
Nov 24, 2023 5.230 5.407 5.220 5.267 273,020 +0.04(+0.72%)
Nov 22, 2023 5.314 5.342 5.192 5.230 554,941 -0.06(-1.06%)
Nov 21, 2023 5.323 5.445 5.276 5.286 380,145 -0.07(-1.40%)
Nov 20, 2023 5.473 5.491 5.360 5.360 641,301 -0.09(-1.72%)
Nov 17, 2023 5.520 5.613 5.417 5.454 775,348 +0.01(+0.17%)
Nov 16, 2023 5.641 5.679 5.426 5.445 280,506 -0.23(-4.12%)
Nov 15, 2023 5.622 5.707 5.538 5.679 411,009 +0.08(+1.51%)
Nov 14, 2023 5.417 5.590 5.389 5.594 491,640 +0.42(+8.14%)
Nov 13, 2023 5.155 5.258 5.075 5.173 252,500 +0.01(+0.18%)
Nov 10, 2023 5.220 5.248 5.155 5.164 347,739 -0.04(-0.72%)
Nov 09, 2023 5.276 5.351 5.145 5.201 522,371 -0.06(-1.07%)
Nov 08, 2023 5.173 5.267 5.145 5.258 391,965 +0.06(+1.08%)
Nov 07, 2023 5.192 5.239 5.122 5.201 309,585 -0.01(-0.18%)
Nov 06, 2023 5.117 5.267 5.024 5.211 373,131 +0.09(+1.83%)
Nov 03, 2023 5.155 5.375 5.070 5.117 719,274 +0.05(+0.92%)
Nov 02, 2023 4.949 5.089 4.780 5.070 990,291 +0.14(+2.85%)
Nov 01, 2023 4.649 4.958 4.345 4.930 1,222,524 -0.22(-4.36%)
Oct 31, 2023 5.370 5.417 5.136 5.155 1,069,467 -0.19(-3.50%)
Oct 30, 2023 5.304 5.389 5.173 5.342 277,388 +0.13(+2.51%)
Oct 27, 2023 5.267 5.304 5.183 5.211 345,799 -0.04(-0.71%)
Oct 26, 2023 5.173 5.295 5.173 5.248 304,496 +0.10(+2.00%)
Oct 25, 2023 5.286 5.351 5.108 5.145 460,031 -0.20(-3.68%)
Oct 24, 2023 5.389 5.435 5.201 5.342 558,173 -0.03(-0.52%)
Oct 23, 2023 5.520 5.520 5.351 5.370 766,464 -0.16(-2.88%)
Oct 20, 2023 5.688 5.715 5.520 5.529 563,569 -0.12(-2.15%)
Oct 19, 2023 5.800 5.833 5.632 5.650 453,976 -0.19(-3.21%)
Oct 18, 2023 5.950 5.950 5.828 5.838 302,997 -0.22(-3.55%)
Oct 17, 2023 5.838 6.062 5.838 6.053 423,683 +0.11(+1.89%)
Oct 16, 2023 5.866 5.950 5.805 5.941 311,965 +0.14(+2.42%)
Oct 13, 2023 6.071 6.109 5.791 5.800 305,996 -0.17(-2.82%)
Oct 12, 2023 5.950 6.011 5.884 5.969 321,043 -0.02(-0.31%)
Oct 11, 2023 5.884 5.987 5.884 5.987 189,273 +0.12(+2.07%)
Oct 10, 2023 5.856 5.912 5.810 5.866 254,425 +0.04(+0.64%)
Oct 09, 2023 5.679 5.866 5.622 5.828 352,024 +0.08(+1.47%)
Oct 06, 2023 5.622 5.800 5.576 5.744 363,280 +0.06(+0.99%)
Oct 05, 2023 5.529 5.781 5.482 5.688 386,575 +0.14(+2.53%)
Oct 04, 2023 5.604 5.651 5.426 5.548 640,794 -0.13(-2.31%)
Oct 03, 2023 5.931 5.945 5.594 5.679 530,031 -0.31(-5.16%)
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.