TPG RE Finance Trust, Inc. TRTX
NYSE · Vereinigte Staaten · Finanzen
$6,34+0,08 (+1,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,34 | +1,28 % | $6,26 | $6,38 | $6,16 | 1,41M |
| 2026-09-30 | $6,26 | -1,26 % | $6,39 | $6,40 | $6,21 | 1,16M |
| 2026-09-29 | $6,34 | +0,16 % | $6,34 | $6,45 | $6,30 | 1,13M |
| 2026-09-28 | $6,33 | -3,51 % | $6,43 | $6,43 | $6,18 | 1,86M |
| 2026-09-25 | $6,56 | -0,91 % | $6,64 | $6,66 | $6,53 | 1,66M |
| 2026-09-24 | $6,62 | -2,93 % | $6,82 | $6,84 | $6,57 | 1,46M |
| 2026-09-23 | $6,82 | -5,15 % | $7,19 | $7,22 | $6,80 | 1,53M |
| 2026-09-22 | $7,19 | -0,28 % | $7,26 | $7,31 | $7,18 | 630,00K |
| 2026-09-21 | $7,21 | +0,42 % | $7,25 | $7,37 | $7,19 | 880,30K |
| 2026-09-18 | $7,18 | -1,51 % | $7,27 | $7,30 | $7,18 | 2,17M |
| 2026-09-17 | $7,29 | -0,41 % | $7,39 | $7,42 | $7,29 | 682,70K |
| 2026-09-16 | $7,32 | -0,14 % | $7,32 | $7,41 | $7,29 | 928,20K |
| 2026-09-15 | $7,33 | -0,14 % | $7,32 | $7,43 | $7,28 | 829,30K |
| 2026-09-14 | $7,34 | -1,08 % | $7,40 | $7,44 | $7,31 | 829,70K |
| 2026-09-11 | $7,42 | -0,80 % | $7,56 | $7,57 | $7,42 | 712,00K |
| 2026-09-10 | $7,48 | -2,22 % | $7,64 | $7,67 | $7,47 | 969,90K |
| 2026-09-09 | $7,65 | -0,91 % | $7,71 | $7,76 | $7,65 | 589,90K |
| 2026-09-08 | $7,72 | -2,15 % | $7,84 | $7,88 | $7,72 | 578,00K |
| 2026-09-04 | $7,89 | +0,51 % | $7,80 | $7,93 | $7,80 | 488,60K |
| 2026-09-03 | $7,85 | +0,64 % | $7,87 | $7,90 | $7,76 | 592,20K |
| 2026-09-02 | $7,80 | +1,56 % | $7,74 | $7,83 | $7,71 | 533,50K |
| 2026-09-01 | $7,68 | -0,65 % | $7,73 | $7,76 | $7,65 | 705,80K |
| 2026-08-31 | $7,73 | 0,00 % | $7,74 | $7,80 | $7,72 | 626,10K |
| 2026-08-28 | $7,73 | -0,13 % | $7,78 | $7,81 | $7,73 | 621,60K |
| 2026-08-27 | $7,74 | +0,39 % | $7,68 | $7,80 | $7,68 | 555,80K |
| 2026-08-26 | $7,71 | -1,15 % | $7,82 | $7,82 | $7,68 | 728,10K |
| 2026-08-25 | $7,80 | -0,26 % | $7,86 | $7,88 | $7,71 | 1,04M |
| 2026-08-24 | $7,82 | -0,89 % | $7,93 | $7,95 | $7,80 | 975,40K |
| 2026-08-21 | $7,89 | +0,38 % | $7,88 | $7,93 | $7,84 | 1,01M |
| 2026-08-20 | $7,86 | -0,76 % | $7,89 | $7,91 | $7,76 | 1,25M |
| 2026-08-19 | $7,92 | +0,25 % | $7,96 | $8,08 | $7,91 | 1,15M |
| 2026-08-18 | $7,90 | -0,50 % | $7,99 | $7,99 | $7,82 | 661,20K |
| 2026-08-17 | $7,94 | +0,13 % | $7,93 | $7,96 | $7,91 | 605,60K |
| 2026-08-14 | $7,93 | -1,12 % | $8,04 | $8,08 | $7,91 | 575,70K |
| 2026-08-13 | $8,02 | +0,88 % | $8,03 | $8,06 | $7,98 | 589,30K |
| 2026-08-12 | $7,95 | -0,63 % | $8,05 | $8,12 | $7,91 | 1,51M |
| 2026-08-11 | $8,00 | +1,01 % | $7,94 | $8,06 | $7,91 | 914,90K |
| 2026-08-10 | $7,92 | -1,61 % | $8,00 | $8,04 | $7,89 | 894,10K |
| 2026-08-07 | $8,05 | +2,03 % | $7,93 | $8,15 | $7,93 | 923,30K |
| 2026-08-06 | $7,89 | -0,63 % | $7,96 | $7,99 | $7,89 | 970,40K |
| 2026-08-05 | $7,94 | -0,75 % | $8,02 | $8,02 | $7,90 | 934,60K |
| 2026-08-04 | $8,00 | -0,74 % | $8,03 | $8,08 | $7,97 | 902,70K |
| 2026-08-03 | $8,06 | +1,13 % | $7,94 | $8,11 | $7,94 | 961,70K |
| 2026-07-31 | $7,97 | -2,57 % | $8,16 | $8,27 | $7,93 | 1,16M |
| 2026-07-30 | $8,18 | -0,37 % | $8,30 | $8,35 | $8,10 | 1,31M |
| 2026-07-29 | $8,21 | -3,86 % | $8,35 | $8,42 | $8,11 | 1,75M |
| 2026-07-28 | $8,54 | -0,23 % | $8,55 | $8,78 | $8,50 | 549,20K |
| 2026-07-27 | $8,56 | -0,70 % | $8,68 | $8,73 | $8,55 | 433,80K |
| 2026-07-24 | $8,62 | +1,41 % | $8,52 | $8,70 | $8,52 | 470,30K |
| 2026-07-23 | $8,50 | -1,96 % | $8,61 | $8,61 | $8,44 | 686,20K |
| 2026-07-22 | $8,67 | -0,12 % | $8,73 | $8,73 | $8,59 | 543,80K |
| 2026-07-21 | $8,68 | +0,12 % | $8,66 | $8,73 | $8,63 | 522,90K |
| 2026-07-20 | $8,67 | -0,91 % | $8,79 | $8,79 | $8,61 | 647,80K |
| 2026-07-17 | $8,75 | -0,23 % | $8,78 | $8,84 | $8,64 | 794,40K |
| 2026-07-16 | $8,77 | +2,33 % | $8,60 | $8,77 | $8,56 | 624,80K |
| 2026-07-15 | $8,57 | +0,59 % | $8,52 | $8,67 | $8,52 | 430,70K |
| 2026-07-14 | $8,52 | +1,55 % | $8,42 | $8,60 | $8,38 | 894,80K |
| 2026-07-13 | $8,39 | -1,53 % | $8,54 | $8,58 | $8,39 | 668,30K |
| 2026-07-10 | $8,52 | +1,31 % | $8,42 | $8,55 | $8,40 | 798,80K |
| 2026-07-09 | $8,41 | +0,48 % | $8,40 | $8,46 | $8,34 | 768,90K |
| 2026-07-08 | $8,37 | -0,48 % | $8,38 | $8,45 | $8,35 | 472,30K |
| 2026-07-07 | $8,41 | +0,84 % | $8,39 | $8,45 | $8,37 | 560,00K |
| 2026-07-06 | $8,34 | -0,71 % | $8,42 | $8,45 | $8,31 | 535,80K |
| 2026-07-02 | $8,40 | -0,83 % | $8,52 | $8,55 | $8,36 | 567,70K |
| 2026-07-01 | $8,47 | +1,19 % | $8,38 | $8,52 | $8,38 | 732,30K |
| 2026-06-30 | $8,37 | -1,06 % | $8,42 | $8,49 | $8,35 | 885,70K |
| 2026-06-29 | $8,46 | 0,00 % | $8,45 | $8,50 | $8,35 | 663,80K |
| 2026-06-26 | $8,46 | -0,82 % | $8,31 | $8,46 | $8,25 | 1,81M |
| 2026-06-25 | $8,53 | -0,47 % | $8,55 | $8,63 | $8,49 | 833,60K |
| 2026-06-24 | $8,57 | -0,92 % | $8,60 | $8,67 | $8,54 | 653,10K |
| 2026-06-23 | $8,65 | +1,29 % | $8,54 | $8,65 | $8,54 | 1,15M |
| 2026-06-22 | $8,54 | -0,70 % | $8,61 | $8,64 | $8,52 | 580,80K |
| 2026-06-18 | $8,60 | +1,06 % | $8,56 | $8,60 | $8,49 | 1,01M |
| 2026-06-17 | $8,51 | -1,05 % | $8,60 | $8,60 | $8,41 | 1,05M |
| 2026-06-16 | $8,60 | +1,30 % | $8,55 | $8,65 | $8,54 | 581,50K |
| 2026-06-15 | $8,49 | -1,16 % | $8,70 | $8,74 | $8,49 | 620,80K |
| 2026-06-12 | $8,59 | +0,12 % | $8,64 | $8,68 | $8,57 | 383,10K |
| 2026-06-11 | $8,58 | 0,00 % | $8,62 | $8,64 | $8,47 | 658,40K |
| 2026-06-10 | $8,58 | +0,23 % | $8,61 | $8,62 | $8,55 | 469,10K |
| 2026-06-09 | $8,56 | +2,76 % | $8,42 | $8,58 | $8,40 | 584,80K |
| 2026-06-08 | $8,33 | -2,00 % | $8,50 | $8,53 | $8,29 | 555,60K |
| 2026-06-05 | $8,50 | +0,59 % | $8,44 | $8,57 | $8,44 | 559,30K |
| 2026-06-04 | $8,45 | +0,84 % | $8,44 | $8,49 | $8,38 | 695,30K |
| 2026-06-03 | $8,38 | -1,41 % | $8,50 | $8,52 | $8,32 | 758,20K |
| 2026-06-02 | $8,50 | +1,43 % | $8,45 | $8,56 | $8,35 | 624,40K |
| 2026-06-01 | $8,38 | -0,24 % | $8,34 | $8,45 | $8,33 | 576,40K |
| 2026-05-29 | $8,40 | -0,47 % | $8,43 | $8,49 | $8,38 | 548,50K |
| 2026-05-28 | $8,44 | +1,32 % | $8,28 | $8,44 | $8,28 | 489,20K |
| 2026-05-27 | $8,33 | +0,73 % | $8,32 | $8,42 | $8,32 | 485,10K |
| 2026-05-26 | $8,27 | -0,48 % | $8,34 | $8,39 | $8,23 | 471,30K |