S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
TPG Real Estate Finance Trust Inc (TRTX-C)
TPG Real Estate Finance Trust Inc (TRTX-C) Historical

TRTX-C TPG Real Estate Finance Trust Inc

16.90

-0.1501 (-0.88%)

May 17 2024 - Closed

Delayed by 15 minutes

TRTX-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	16.90	-0.15	-0.88%	17.11	17.11	16.85	7,618
May 16 2024	17.05	0.05	0.29%	17.01	17.10	17.01	633
May 15 2024	17.00	0.03	0.18%	16.99	17.06	16.98	17,108
May 14 2024	16.97	0.16	0.95%	17.01	17.11	16.81	4,395
May 13 2024	16.81	-0.12	-0.71%	17.03	17.08	16.79	8,173
May 10 2024	16.93	-0.02	-0.12%	17.06	17.06	16.60	6,019
May 09 2024	16.95	-0.05	-0.29%	16.92	17.00	16.50	3,295
May 08 2024	17.00	-0.01	-0.06%	17.03	17.36	16.78	8,564
May 07 2024	17.01	-0.09	-0.53%	17.33	17.44	17.01	10,082
May 06 2024	17.10	0.10	0.59%	16.99	17.50	16.99	7,314
May 03 2024	17.00	0.00	0.00%	17.07	17.07	17.00	734
May 02 2024	17.00	0.30	1.79%	16.88	17.06	16.67	13,711
May 01 2024	16.70	0.36	2.21%	16.18	17.02	16.18	72,306
Apr 30 2024	16.34	0.03	0.18%	16.31	17.10	16.00	8,677
Apr 29 2024	16.31	0.00	0.00%	16.33	16.33	16.31	404
Apr 26 2024	16.31	0.11	0.68%	16.08	16.33	16.08	13,638
Apr 25 2024	16.20	-0.01	-0.06%	16.30	16.30	15.71	6,042
Apr 24 2024	16.21	0.02	0.12%	16.30	16.30	16.16	22,277
Apr 23 2024	16.19	0.05	0.31%	16.10	16.19	16.08	1,004
Apr 22 2024	16.14	0.32	2.02%	15.89	16.29	15.89	3,986
Apr 19 2024	15.82	-0.23	-1.43%	16.25	16.25	15.75	21,981
Apr 18 2024	16.05	-0.17	-1.05%	16.25	16.25	16.00	3,220
Apr 17 2024	16.22	-0.05	-0.31%	16.28	16.28	16.07	890
Apr 16 2024	16.27	0.05	0.31%	16.20	16.27	15.60	22,566
Apr 15 2024	16.22	-0.30	-1.82%	16.52	16.52	15.81	17,392
Apr 12 2024	16.52	-0.12	-0.72%	16.64	16.64	16.27	4,725
Apr 11 2024	16.64	-0.06	-0.36%	16.70	16.70	16.18	4,894
Apr 10 2024	16.70	-0.05	-0.30%	16.93	16.93	16.20	7,513
Apr 09 2024	16.75	-0.27	-1.59%	17.00	17.01	16.75	2,721
Apr 08 2024	17.02	0.30	1.79%	16.76	17.21	16.57	3,514
Apr 05 2024	16.72	0.04	0.24%	16.68	16.72	16.68	480
Apr 04 2024	16.68	0.06	0.36%	16.51	16.75	16.50	14,022
Apr 03 2024	16.62	0.17	1.03%	16.55	16.62	16.41	1,556
Apr 02 2024	16.45	-0.03	-0.18%	16.20	16.45	16.14	8,707
Apr 01 2024	16.48	0.29	1.79%	16.29	16.55	16.18	16,728
Mar 28 2024	16.19	-0.61	-3.63%	17.20	17.20	16.19	35,107
Mar 27 2024	16.80	-0.34	-1.98%	17.15	17.22	16.80	4,982
Mar 26 2024	17.14	-0.06	-0.35%	17.22	17.22	16.93	5,088
Mar 25 2024	17.20	0.16	0.94%	17.14	17.20	16.78	6,411
Mar 22 2024	17.04	-0.04	-0.23%	17.07	17.20	16.90	9,768
Mar 21 2024	17.08	0.24	1.43%	16.97	17.10	16.81	17,563
Mar 20 2024	16.84	0.02	0.12%	16.82	16.99	16.74	15,671
Mar 19 2024	16.82	0.09	0.54%	16.73	16.99	16.47	8,602
Mar 18 2024	16.73	-0.01	-0.06%	16.74	16.74	16.59	3,365
Mar 15 2024	16.74	-0.25	-1.47%	16.60	16.74	16.60	574
Mar 14 2024	16.99	0.17	1.01%	16.86	16.99	16.74	1,216
Mar 13 2024	16.82	0.22	1.33%	16.77	17.10	16.62	19,410
Mar 12 2024	16.60	0.10	0.61%	16.76	16.77	16.54	274,654
Mar 11 2024	16.50	0.06	0.36%	16.49	16.74	16.49	4,187
Mar 08 2024	16.44	-0.11	-0.66%	16.75	16.75	16.44	9,308
Mar 07 2024	16.55	-0.12	-0.69%	16.82	16.82	16.50	11,793
Mar 06 2024	16.67	0.16	1.00%	16.54	16.80	16.50	3,587
Mar 05 2024	16.50	-0.04	-0.24%	16.72	16.72	16.40	8,928
Mar 04 2024	16.54	0.09	0.55%	16.73	16.85	16.25	19,301
Mar 01 2024	16.45	0.08	0.49%	16.52	16.75	16.45	20,504
Feb 29 2024	16.37	-0.03	-0.18%	16.66	16.69	16.00	86,384
Feb 28 2024	16.40	0.13	0.80%	16.50	16.50	16.40	955
Feb 27 2024	16.27	-0.03	-0.18%	16.57	16.66	16.11	61,013
Feb 26 2024	16.30	0.15	0.93%	16.28	16.35	16.07	16,194
Feb 23 2024	16.15	-0.16	-0.95%	16.26	16.50	16.05	23,552
Feb 22 2024	16.31	0.00	0.03%	16.53	16.69	16.08	34,976
Feb 21 2024	16.30	0.33	2.07%	15.80	16.45	15.80	18,357
Feb 20 2024	15.97	0.07	0.44%	15.97	16.05	15.57	3,142

TPG Real Estate Finance

VANECK 1VDOT INAV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions