ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tpg Re Finance Trust Inc (NY: TRTX )

9.300 -0.140 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 8.496 8.496 8.219 8.370 563,610 +0.03(+0.35%)
May 31, 2024 8.311 8.389 8.190 8.341 669,020 +0.04(+0.47%)
May 30, 2024 8.214 8.341 8.180 8.302 376,991 +0.16(+1.91%)
May 29, 2024 7.884 8.185 7.825 8.146 527,270 +0.11(+1.33%)
May 28, 2024 8.214 8.238 7.937 8.039 593,889 -0.11(-1.31%)
May 24, 2024 8.253 8.302 8.098 8.146 1,086,556 -0.07(-0.83%)
May 23, 2024 8.564 8.584 8.166 8.214 522,299 -0.33(-3.87%)
May 22, 2024 8.457 8.574 8.418 8.545 446,866 +0.04(+0.46%)
May 21, 2024 8.457 8.574 8.384 8.506 316,382 +0.04(+0.46%)
May 20, 2024 8.603 8.642 8.467 8.467 428,165 -0.16(-1.80%)
May 17, 2024 8.632 8.710 8.530 8.622 314,183 +0.02(+0.23%)
May 16, 2024 8.496 8.618 8.433 8.603 369,065 +0.08(+0.91%)
May 15, 2024 8.593 8.661 8.447 8.525 597,230 +0.03(+0.34%)
May 14, 2024 8.457 8.554 8.452 8.496 460,228 +0.13(+1.51%)
May 13, 2024 8.409 8.447 8.331 8.370 360,207 +0.04(+0.47%)
May 10, 2024 8.428 8.467 8.273 8.331 275,892 -0.06(-0.70%)
May 09, 2024 8.545 8.588 8.292 8.389 351,528 -0.17(-2.04%)
May 08, 2024 8.496 8.613 8.413 8.564 486,311 -0.03(-0.34%)
May 07, 2024 8.428 8.642 8.428 8.593 852,955 +0.23(+2.79%)
May 06, 2024 8.243 8.413 8.209 8.360 559,571 +0.23(+2.87%)
May 03, 2024 8.166 8.340 8.059 8.127 647,593 +0.22(+2.83%)
May 02, 2024 8.166 8.166 7.859 7.903 679,199 -0.16(-1.93%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.