Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

8.300 -0.130 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Aug 03, 2020 5.789 5.789 5.560 5.643 653,185 -0.09(-1.61%)
Jul 31, 2020 5.776 6.000 5.663 5.736 894,938 -0.03(-0.57%)
Jul 30, 2020 5.597 6.014 5.478 5.769 1,650,373 +0.20(+3.68%)
Jul 29, 2020 5.485 5.571 5.432 5.564 820,378 +0.09(+1.57%)
Jul 28, 2020 5.273 5.525 5.273 5.478 528,284 +0.19(+3.50%)
Jul 27, 2020 5.353 5.369 5.154 5.293 594,914 -0.04(-0.74%)
Jul 24, 2020 5.485 5.518 5.326 5.333 689,438 -0.13(-2.42%)
Jul 23, 2020 5.439 5.584 5.425 5.465 532,669 -0.04(-0.72%)
Jul 22, 2020 5.260 5.571 5.247 5.505 741,868 +0.19(+3.48%)
Jul 21, 2020 5.260 5.359 5.194 5.320 535,470 +0.13(+2.55%)
Jul 20, 2020 5.227 5.267 5.075 5.188 518,103 -0.06(-1.13%)
Jul 17, 2020 5.359 5.445 5.201 5.247 394,807 -0.11(-1.98%)
Jul 16, 2020 5.445 5.554 5.306 5.353 602,371 -0.14(-2.53%)
Jul 15, 2020 5.207 5.551 5.174 5.491 1,261,115 +0.42(+8.34%)
Jul 14, 2020 5.082 5.174 4.943 5.069 724,202 +0.04(+0.79%)
Jul 13, 2020 5.055 5.174 4.943 5.029 750,750 -0.07(-1.42%)
Jul 10, 2020 4.857 5.148 4.784 5.102 829,262 +0.24(+4.89%)
Jul 09, 2020 5.095 5.135 4.784 4.864 1,375,733 -0.26(-5.15%)
Jul 08, 2020 5.207 5.207 4.989 5.128 884,558 -0.09(-1.77%)
Jul 07, 2020 5.339 5.373 5.148 5.221 1,444,689 -0.23(-4.24%)
Jul 06, 2020 5.379 5.538 5.300 5.452 870,326 +0.20(+3.77%)
Jul 02, 2020 5.696 5.743 5.227 5.254 1,173,982 -0.23(-4.22%)
Jul 01, 2020 5.637 5.848 5.396 5.485 1,048,808 -0.20(-3.49%)
Jun 30, 2020 5.531 5.710 5.498 5.683 1,008,615 +0.06(+1.06%)
Jun 29, 2020 5.511 5.650 5.379 5.624 1,051,600 +0.10(+1.79%)
Jun 26, 2020 5.663 5.698 5.422 5.525 2,907,716 -0.22(-3.91%)
Jun 25, 2020 5.491 5.802 5.458 5.749 2,319,483 +0.10(+1.75%)
Jun 24, 2020 5.682 5.682 5.463 5.650 2,483,712 -0.16(-2.78%)
Jun 23, 2020 5.560 5.844 5.411 5.812 1,963,793 +0.28(+5.14%)
Jun 22, 2020 5.489 5.534 5.276 5.527 2,520,234 -0.04(-0.70%)
Jun 19, 2020 5.728 5.824 5.418 5.566 2,458,018 -0.06(-1.15%)
Jun 18, 2020 5.508 5.863 5.384 5.631 2,800,215 -0.04(-0.68%)
Jun 17, 2020 5.818 5.844 5.560 5.669 1,354,106 -0.15(-2.55%)
Jun 16, 2020 6.102 6.121 5.637 5.818 9,120,686 +0.09(+1.58%)
Jun 15, 2020 5.172 5.805 5.069 5.728 1,673,376 +0.18(+3.26%)
Jun 12, 2020 5.650 5.863 5.192 5.547 1,806,656 +0.28(+5.40%)
Jun 11, 2020 5.109 5.625 4.907 5.263 2,870,611 -0.46(-8.04%)
Jun 10, 2020 5.993 6.042 5.336 5.723 2,072,377 -0.11(-1.89%)
Jun 09, 2020 6.545 6.551 5.833 5.833 3,890,702 -0.74(-11.29%)
Jun 08, 2020 6.293 6.778 6.287 6.575 3,373,205 +0.67(+11.32%)
Jun 05, 2020 5.901 6.401 5.864 5.907 2,577,271 +0.38(+6.88%)
Jun 04, 2020 5.569 5.759 5.379 5.526 3,067,794 +0.09(+1.69%)
Jun 03, 2020 4.962 5.625 4.882 5.434 2,681,504 +0.59(+12.29%)
Jun 02, 2020 4.987 5.023 4.821 4.839 1,375,291 -0.03(-0.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.