Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tpg Re Finance Trust Inc (NY: TRTX )

8.455 +0.095 (+1.14%)
Streaming Delayed Price Updated: 10:38 AM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 8.280 8.410 8.220 8.360 212,957 +0.08(+0.97%)
Oct 11, 2024 8.270 8.300 8.230 8.280 261,112 +0.04(+0.49%)
Oct 10, 2024 8.190 8.265 8.160 8.240 327,889 -0.03(-0.36%)
Oct 09, 2024 8.280 8.310 8.210 8.270 363,526 +0.01(+0.12%)
Oct 08, 2024 8.370 8.370 8.160 8.260 450,579 -0.07(-0.84%)
Oct 07, 2024 8.320 8.380 8.185 8.330 437,565 -0.02(-0.24%)
Oct 04, 2024 8.490 8.550 8.310 8.350 342,167 -0.06(-0.71%)
Oct 03, 2024 8.370 8.440 8.230 8.410 612,018 +0.01(+0.12%)
Oct 02, 2024 8.230 8.435 8.230 8.400 435,284 +0.17(+2.07%)
Oct 01, 2024 8.540 8.540 8.150 8.230 4,781,624 -0.30(-3.52%)
Sep 30, 2024 8.300 8.575 8.270 8.530 860,571 +0.22(+2.65%)
Sep 27, 2024 8.310 8.500 8.270 8.310 3,347,129 -0.01(-0.12%)
Sep 26, 2024 8.505 8.563 8.281 8.320 678,388 -0.07(-0.81%)
Sep 25, 2024 8.650 8.680 8.388 8.388 488,656 -0.26(-3.03%)
Sep 24, 2024 8.466 8.709 8.437 8.650 783,116 +0.19(+2.30%)
Sep 23, 2024 8.437 8.544 8.388 8.456 562,100 +0.03(+0.35%)
Sep 20, 2024 8.641 8.675 8.339 8.427 1,770,956 -0.29(-3.34%)
Sep 19, 2024 8.777 8.796 8.592 8.719 750,437 +0.11(+1.24%)
Sep 18, 2024 8.689 8.738 8.514 8.612 889,625 -0.07(-0.78%)
Sep 17, 2024 8.650 8.738 8.597 8.680 818,186 +0.06(+0.68%)
Sep 16, 2024 8.825 8.830 8.548 8.621 765,776 -0.15(-1.66%)
Sep 13, 2024 8.777 8.850 8.680 8.767 547,463 +0.06(+0.67%)
Sep 12, 2024 8.553 8.753 8.505 8.709 624,439 +0.20(+2.40%)
Sep 11, 2024 8.485 8.553 8.305 8.505 532,314 -0.04(-0.46%)
Sep 10, 2024 8.505 8.563 8.407 8.544 671,461 +0.06(+0.69%)
Sep 09, 2024 8.446 8.534 8.398 8.485 353,443 +0.09(+1.04%)
Sep 06, 2024 8.592 8.612 8.354 8.398 289,846 -0.19(-2.26%)
Sep 05, 2024 8.563 8.660 8.544 8.592 259,378 +0.09(+1.03%)
Sep 04, 2024 8.602 8.631 8.490 8.505 294,580 -0.15(-1.69%)
Sep 03, 2024 8.748 8.835 8.626 8.650 311,831 -0.16(-1.77%)
Aug 30, 2024 8.864 8.893 8.709 8.806 378,558 -0.04(-0.44%)
Aug 29, 2024 8.787 8.884 8.709 8.845 346,042 +0.11(+1.22%)
Aug 28, 2024 8.680 8.762 8.660 8.738 468,819 +0.07(+0.78%)
Aug 27, 2024 8.612 8.719 8.563 8.670 252,552 -0.02(-0.22%)
Aug 26, 2024 8.650 8.777 8.612 8.689 351,561 +0.11(+1.25%)
Aug 23, 2024 8.359 8.607 8.296 8.582 302,335 +0.25(+3.03%)
Aug 22, 2024 8.378 8.403 8.310 8.330 282,784 -0.04(-0.46%)
Aug 21, 2024 8.446 8.446 8.291 8.369 283,419 +0.04(+0.47%)
Aug 20, 2024 8.271 8.398 8.203 8.330 303,530 +0.04(+0.47%)
Aug 19, 2024 8.271 8.373 8.237 8.291 463,943 +0.07(+0.83%)
Aug 16, 2024 8.213 8.310 8.203 8.223 334,900 -0.03(-0.35%)
Aug 15, 2024 8.359 8.359 8.189 8.252 309,243 +0.03(+0.35%)
Aug 14, 2024 8.233 8.262 8.077 8.223 294,686 +0.06(+0.71%)
Aug 13, 2024 8.174 8.213 8.087 8.164 342,515 +0.07(+0.84%)
Aug 12, 2024 8.174 8.174 7.980 8.096 269,790 -0.03(-0.36%)
Aug 09, 2024 8.155 8.155 7.985 8.126 255,517 +0.00(+0.00%)
Aug 08, 2024 8.067 8.184 7.960 8.126 365,714 +0.16(+1.95%)
Aug 07, 2024 8.145 8.247 7.941 7.970 375,729 -0.02(-0.24%)
Aug 06, 2024 7.921 8.004 7.747 7.990 1,062,660 +0.09(+1.11%)
Aug 05, 2024 7.834 8.038 7.698 7.902 735,392 -0.33(-4.01%)
Aug 02, 2024 8.067 8.291 7.999 8.233 675,148 -0.11(-1.28%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.