Mercados españoles cerrados en 3 hrs 5 min

TPG RE Finance Trust, Inc. (TRTX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,54-0,11 (-1,27%)
Al cierre: 04:00PM EDT
8,40 -0,14 (-1,64%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20248,568,668,398,548,541.853.000
20 jun 20248,598,668,398,658,65765.900
18 jun 20248,498,648,448,638,63459.100
17 jun 20248,278,508,268,478,47260.100
14 jun 20248,298,348,228,308,30298.600
13 jun 20248,488,508,358,438,43308.800
12 jun 20248,568,628,468,488,48300.200
11 jun 20248,308,408,238,308,30322.300
10 jun 20248,308,448,248,398,39203.900
07 jun 20248,358,418,298,378,37270.300
06 jun 20248,558,588,408,458,45390.400
05 jun 20248,538,628,408,618,61377.800
04 jun 20248,548,558,428,468,46369.600
03 jun 20248,748,748,458,618,61547.900
31 may 20248,558,638,438,588,58650.400
30 may 20248,458,588,418,548,54366.500
29 may 20248,118,428,058,388,38512.600
28 may 20248,458,488,168,278,27577.300
24 may 20248,498,548,338,388,381.056.200
23 may 20248,818,838,408,458,45507.700
22 may 20248,708,828,668,798,79434.300
21 may 20248,708,828,638,758,75307.600
20 may 20248,858,898,718,718,71416.200
17 may 20248,888,968,778,878,87305.400
16 may 20248,748,868,688,858,85358.800
15 may 20248,848,918,698,778,77580.600
14 may 20248,708,808,698,748,74447.400
13 may 20248,658,698,578,618,61350.200
10 may 20248,678,718,518,578,57268.200
09 may 20248,798,848,538,638,63341.700
08 may 20248,748,868,658,818,81472.700
07 may 20248,678,898,678,848,84834.200
06 may 20248,488,658,448,608,60544.000
03 may 20248,408,588,298,368,36629.400
02 may 20248,408,408,098,138,13660.200
01 may 20247,878,417,778,298,291.395.300
30 abr 20247,567,567,337,337,33458.900
29 abr 20247,617,707,547,627,62329.600
26 abr 20247,567,687,517,557,55300.300
25 abr 20247,737,777,557,557,55429.500
24 abr 20247,807,917,707,847,84636.400
23 abr 20247,637,897,597,847,84554.000
22 abr 20247,547,647,497,617,61367.600
19 abr 20247,337,557,337,517,51325.000
18 abr 20247,357,457,297,367,36416.600
17 abr 20247,167,307,167,277,27679.600
16 abr 20247,117,246,997,097,09728.900
15 abr 20247,377,427,097,207,20541.200
12 abr 20247,437,607,267,317,31720.400
11 abr 20247,497,627,467,587,58484.800
10 abr 20247,517,557,267,467,46842.900
09 abr 20247,767,847,677,817,81304.100
08 abr 20247,657,747,607,687,68421.800
05 abr 20247,587,657,517,637,63371.500
04 abr 20247,807,897,557,587,58437.500
03 abr 20247,597,727,597,677,67399.800
02 abr 20247,617,707,537,637,63443.400
01 abr 20247,757,867,617,797,79481.800
28 mar 20247,847,977,697,727,721.019.200
27 mar 20247,547,797,547,767,761.049.800
27 mar 20240.24 Dividendo
26 mar 20248,038,037,577,657,41910.200
25 mar 20247,898,127,897,977,72376.000
22 mar 20247,977,977,827,877,62607.000
21 mar 20247,838,047,827,927,67545.500
20 mar 20247,607,897,527,827,57493.700
19 mar 20247,657,727,577,657,41457.100
18 mar 20247,637,707,527,697,45882.500
15 mar 20247,507,647,467,557,311.520.000
14 mar 20247,657,697,507,577,33574.800
13 mar 20247,597,737,557,697,45464.500
12 mar 20247,577,647,517,607,36423.500
11 mar 20247,507,617,457,577,33356.000
08 mar 20247,467,567,437,527,28954.500
07 mar 20247,307,457,307,407,171.112.200
06 mar 20247,267,337,197,267,03702.200
05 mar 20247,217,267,077,196,96903.000
04 mar 20247,337,467,277,287,051.258.400
01 mar 20247,537,617,397,557,31740.200
29 feb 20247,217,527,197,487,25868.900
28 feb 20246,887,096,847,066,84523.000
27 feb 20246,907,036,906,966,74646.200
26 feb 20246,816,976,746,906,681.052.300
23 feb 20246,927,236,816,856,641.243.400
22 feb 20246,536,906,476,906,682.215.700
21 feb 20245,496,465,406,456,253.262.500
20 feb 20245,575,635,485,535,36485.000
16 feb 20245,545,705,485,655,47448.000
15 feb 20245,375,695,375,625,44490.200
14 feb 20245,275,355,245,325,15700.100
13 feb 20245,205,265,125,195,03790.700
12 feb 20245,315,435,315,405,23578.900
09 feb 20245,185,385,155,305,13727.400
08 feb 20245,235,325,175,195,03846.000
07 feb 20245,795,795,235,265,091.003.000
06 feb 20245,805,885,705,765,58801.700
05 feb 20245,775,895,635,835,65781.300
02 feb 20245,995,995,835,845,66579.400
01 feb 20246,176,175,986,065,87935.100
31 ene 20246,466,466,096,095,90569.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...