TPG RE Finance Trust Inc

TRTX
🏛️ 美国 →
8.59
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.74 6.83 6.55 6.79 0.5M
2022-12-29 6.63 6.93 6.63 6.87 0.4M
2022-12-28 6.98 6.98 6.53 6.57 0.9M
2022-12-27 7.20 7.27 7.13 7.16 0.5M
2022-12-23 7.10 7.24 7.08 7.20 0.2M
2022-12-22 7.17 7.19 6.95 7.12 0.2M
2022-12-21 7.16 7.31 7.15 7.23 0.3M
2022-12-20 7.23 7.34 7.00 7.07 0.4M
2022-12-19 7.44 7.55 7.26 7.31 0.4M
2022-12-16 7.36 7.64 7.24 7.47 2.8M
2022-12-15 7.64 7.69 7.31 7.49 0.6M
2022-12-14 7.84 7.94 7.72 7.78 0.5M
2022-12-13 8.19 8.20 7.82 7.84 0.7M
2022-12-12 7.74 8.00 7.70 7.87 0.4M
2022-12-09 7.67 7.76 7.63 7.67 0.3M
2022-12-08 7.62 7.78 7.61 7.75 0.5M
2022-12-07 7.40 7.60 7.33 7.57 0.4M
2022-12-06 7.41 7.50 7.31 7.41 0.7M
2022-12-05 7.35 7.43 7.23 7.39 0.4M
2022-12-02 7.37 7.56 7.36 7.42 0.3M
2022-12-01 7.48 7.63 7.46 7.54 0.3M
2022-11-30 6.98 7.43 6.95 7.41 0.4M
2022-11-29 7.17 7.30 7.03 7.11 0.5M
2022-11-28 7.24 7.54 7.15 7.22 0.3M
2022-11-25 7.28 7.49 7.26 7.26 0.2M
2022-11-23 7.05 7.20 7.05 7.19 0.2M
2022-11-22 7.12 7.19 7.01 7.12 0.3M
2022-11-21 6.93 7.09 6.92 7.09 0.3M
2022-11-18 7.16 7.17 6.94 7.01 0.3M
2022-11-17 6.98 6.99 6.81 6.96 0.3M
2022-11-16 7.33 7.33 7.08 7.11 0.3M
2022-11-15 7.45 7.45 7.26 7.35 0.2M
2022-11-14 7.34 7.38 7.15 7.26 0.3M
2022-11-11 7.30 7.54 7.30 7.42 0.3M
2022-11-10 7.15 7.30 7.13 7.29 0.5M
2022-11-09 6.78 6.96 6.59 6.82 0.5M
2022-11-08 6.74 6.90 6.61 6.80 0.4M
2022-11-07 6.98 7.00 6.60 6.73 0.4M
2022-11-04 6.76 6.76 6.46 6.75 0.5M
2022-11-03 7.21 7.24 6.31 6.71 0.7M
2022-11-02 7.55 8.01 7.15 7.24 1.0M
2022-11-01 8.59 8.59 8.35 8.44 0.2M
2022-10-31 8.50 8.60 8.44 8.47 0.2M
2022-10-28 8.27 8.67 8.27 8.61 0.2M
2022-10-27 8.31 8.46 8.24 8.28 0.2M
2022-10-26 8.15 8.42 8.01 8.21 0.3M
2022-10-25 7.73 8.18 7.71 8.05 0.4M
2022-10-24 7.62 7.71 7.48 7.66 0.2M
2022-10-21 7.53 7.64 7.38 7.58 0.2M
2022-10-20 7.57 7.66 7.45 7.46 0.2M
2022-10-19 7.52 7.64 7.41 7.51 0.2M
2022-10-18 7.74 7.89 7.62 7.69 0.3M
2022-10-17 7.48 7.66 7.28 7.66 0.7M
2022-10-14 7.57 7.67 7.30 7.32 0.2M
2022-10-13 7.02 7.52 6.95 7.52 0.4M
2022-10-12 7.19 7.31 7.04 7.22 0.3M
2022-10-11 6.89 7.25 6.76 7.22 0.5M
2022-10-10 7.15 7.19 6.85 6.90 0.2M
2022-10-07 7.18 7.24 6.99 7.09 0.4M
2022-10-06 7.34 7.38 7.09 7.22 0.2M
2022-10-05 7.55 7.58 7.10 7.39 0.3M
2022-10-04 7.14 7.70 7.13 7.70 0.4M
2022-10-03 7.13 7.13 6.68 7.00 0.4M
2022-09-30 7.02 7.22 6.95 7.00 0.4M
2022-09-29 7.39 7.39 6.75 7.06 1.0M
2022-09-28 7.44 7.77 7.42 7.54 0.5M
2022-09-27 7.62 7.72 7.34 7.40 0.8M
2022-09-26 8.28 8.28 7.68 7.73 0.6M
2022-09-23 8.55 8.55 8.21 8.31 0.3M
2022-09-22 8.87 8.92 8.61 8.63 0.2M
2022-09-21 9.06 9.12 8.89 8.90 0.2M
2022-09-20 8.98 9.06 8.88 8.99 0.2M
2022-09-19 9.01 9.11 8.97 9.06 0.2M
2022-09-16 8.97 9.15 8.90 9.12 0.4M
2022-09-15 9.15 9.26 9.03 9.04 0.5M
2022-09-14 8.88 9.20 8.87 9.16 0.3M
2022-09-13 9.22 9.22 8.78 8.87 0.3M
2022-09-12 8.99 9.30 8.95 9.30 0.2M
2022-09-09 8.66 8.93 8.62 8.92 0.2M
2022-09-08 8.73 8.73 8.53 8.58 0.2M
2022-09-07 8.76 8.84 8.67 8.80 0.3M
2022-09-06 8.94 8.94 8.75 8.83 0.3M
2022-09-02 9.11 9.11 8.85 8.90 0.3M
2022-09-01 9.21 9.22 8.95 9.02 0.3M
2022-08-31 9.35 9.37 9.20 9.26 0.2M
2022-08-30 9.53 9.55 9.28 9.32 0.3M
2022-08-29 9.67 9.67 9.48 9.49 0.2M
2022-08-26 9.85 9.86 9.65 9.69 0.2M
2022-08-25 9.73 9.87 9.73 9.80 0.1M
2022-08-24 9.78 9.86 9.72 9.77 0.2M
2022-08-23 9.76 9.92 9.76 9.82 0.1M
2022-08-22 9.96 9.96 9.71 9.77 0.2M
2022-08-19 10.15 10.15 10.00 10.00 0.2M
2022-08-18 10.22 10.31 10.17 10.20 0.1M
2022-08-17 10.27 10.29 10.06 10.17 0.2M
2022-08-16 10.32 10.37 10.26 10.35 0.1M
2022-08-15 10.27 10.39 10.20 10.38 0.2M
2022-08-12 10.29 10.41 10.24 10.37 0.2M
2022-08-11 10.25 10.31 10.17 10.17 0.2M
2022-08-10 10.33 10.33 10.18 10.21 0.1M
2022-08-09 10.16 10.21 10.00 10.15 0.2M
2022-08-08 10.20 10.35 10.15 10.16 0.2M
2022-08-05 10.07 10.21 10.05 10.10 0.1M
2022-08-04 10.24 10.46 10.12 10.22 0.2M
2022-08-03 10.45 10.55 10.00 10.31 0.4M
2022-08-02 10.85 10.91 10.49 10.49 0.1M
2022-08-01 10.85 11.03 10.64 10.87 0.2M
2022-07-29 10.76 10.94 10.71 10.85 0.2M
2022-07-28 10.79 10.88 10.63 10.78 0.3M
2022-07-27 10.36 10.74 10.33 10.69 0.2M
2022-07-26 10.21 10.48 10.21 10.34 0.2M
2022-07-25 10.25 10.34 10.15 10.27 0.2M
2022-07-22 10.23 10.27 10.02 10.15 0.2M
2022-07-21 10.13 10.24 10.04 10.19 0.2M
2022-07-20 10.07 10.25 10.00 10.23 0.2M
2022-07-19 9.81 10.11 9.81 10.08 0.2M
2022-07-18 9.74 9.79 9.60 9.75 0.2M
2022-07-15 9.71 9.74 9.45 9.65 0.2M
2022-07-14 9.48 9.51 9.34 9.47 0.2M
2022-07-13 9.49 9.67 9.49 9.64 0.2M
2022-07-12 9.51 9.67 9.48 9.59 0.2M
2022-07-11 9.52 9.60 9.45 9.51 0.1M
2022-07-08 9.42 9.57 9.35 9.55 0.2M
2022-07-07 9.44 9.53 9.37 9.42 0.2M
2022-07-06 9.43 9.53 9.25 9.35 0.2M
2022-07-05 9.31 9.47 9.16 9.47 0.3M
2022-07-01 8.96 9.49 8.96 9.46 0.2M
2022-06-30 9.02 9.12 8.87 9.01 0.6M
2022-06-29 9.42 9.42 9.11 9.16 0.3M
2022-06-28 9.63 9.83 9.45 9.49 0.5M
2022-06-27 9.32 9.60 9.27 9.57 0.6M
2022-06-24 9.55 9.87 9.50 9.51 1.6M
2022-06-23 9.56 9.79 9.53 9.55 0.3M
2022-06-22 9.40 9.61 9.40 9.51 0.3M
2022-06-21 9.65 9.83 9.43 9.43 0.7M
2022-06-17 9.08 9.54 9.04 9.50 1.0M
2022-06-16 9.13 9.25 8.80 9.03 0.7M
2022-06-15 9.13 9.46 9.04 9.34 0.5M
2022-06-14 9.43 9.43 8.90 9.09 0.4M
2022-06-13 10.09 10.09 9.35 9.39 0.8M
2022-06-10 10.05 10.31 9.98 10.29 0.9M
2022-06-09 10.28 10.35 10.17 10.18 0.2M
2022-06-08 10.38 10.38 10.19 10.30 0.2M
2022-06-07 10.44 10.50 10.36 10.45 0.2M
2022-06-06 10.60 10.61 10.46 10.50 0.2M
2022-06-03 10.51 10.64 10.42 10.54 0.2M
2022-06-02 10.63 10.63 10.50 10.59 0.2M
2022-06-01 10.58 10.59 10.36 10.58 0.3M
2022-05-31 10.53 10.53 10.40 10.49 0.5M
2022-05-27 10.43 10.59 10.40 10.55 0.2M
2022-05-26 10.41 10.51 10.29 10.41 0.2M
2022-05-25 10.23 10.41 10.19 10.29 0.2M
2022-05-24 10.26 10.28 10.04 10.28 0.2M
2022-05-23 10.05 10.30 10.00 10.25 0.3M
2022-05-20 10.11 10.11 9.78 9.92 0.2M
2022-05-19 10.17 10.22 9.97 10.00 0.3M
2022-05-18 10.35 10.43 10.14 10.24 0.2M
2022-05-17 10.43 10.52 10.29 10.47 0.3M
2022-05-16 10.24 10.39 10.17 10.30 0.2M
2022-05-13 10.17 10.38 10.07 10.23 0.2M
2022-05-12 10.21 10.21 9.80 10.05 0.4M
2022-05-11 10.16 10.40 10.11 10.25 0.3M
2022-05-10 10.13 10.42 9.95 10.11 0.6M
2022-05-09 10.51 10.52 9.88 9.97 0.6M
2022-05-06 10.77 10.82 10.57 10.62 0.3M
2022-05-05 10.93 11.05 10.67 10.87 0.4M
2022-05-04 11.21 11.25 10.76 10.98 0.4M
2022-05-03 10.54 10.93 10.50 10.87 0.5M
2022-05-02 10.60 10.60 10.31 10.48 0.4M
2022-04-29 10.92 10.96 10.48 10.55 0.3M
2022-04-28 10.80 10.95 10.70 10.93 0.2M
2022-04-27 10.74 10.88 10.63 10.74 0.2M
2022-04-26 10.96 11.21 10.75 10.76 0.2M
2022-04-25 11.11 11.11 10.80 11.04 0.2M
2022-04-22 11.26 11.26 11.05 11.12 0.4M
2022-04-21 11.53 11.61 11.28 11.32 0.1M
2022-04-20 11.46 11.63 11.40 11.43 0.3M
2022-04-19 11.53 11.53 11.15 11.34 0.5M
2022-04-18 11.54 11.59 11.44 11.50 0.3M
2022-04-14 11.59 11.67 11.50 11.59 0.2M
2022-04-13 11.47 11.59 11.46 11.54 0.2M
2022-04-12 11.44 11.57 11.38 11.46 0.1M
2022-04-11 11.27 11.46 11.24 11.38 0.2M
2022-04-08 11.33 11.45 11.25 11.28 0.2M
2022-04-07 11.61 11.61 11.31 11.31 0.2M
2022-04-06 11.64 11.69 11.56 11.62 0.2M
2022-04-05 11.96 12.01 11.67 11.67 0.2M
2022-04-04 12.06 12.09 11.75 11.96 0.2M
2022-04-01 11.87 12.07 11.83 12.06 0.4M
2022-03-31 11.90 11.97 11.80 11.81 0.3M
2022-03-30 11.98 11.98 11.81 11.87 0.3M
2022-03-29 11.91 12.00 11.88 11.96 0.3M
2022-03-28 11.80 11.88 11.70 11.79 0.3M
2022-03-25 12.02 12.13 12.01 12.10 0.4M
2022-03-24 11.93 12.03 11.83 11.97 0.2M
2022-03-23 11.91 11.98 11.85 11.91 0.2M
2022-03-22 11.86 11.99 11.85 11.96 0.2M
2022-03-21 11.75 11.84 11.75 11.80 0.2M
2022-03-18 11.70 11.76 11.62 11.70 1.0M
2022-03-17 11.62 11.76 11.60 11.71 0.2M
2022-03-16 11.75 11.82 11.58 11.69 0.3M
2022-03-15 11.61 11.71 11.49 11.66 0.5M
2022-03-14 11.75 11.82 11.46 11.55 0.5M
2022-03-11 11.53 11.75 11.53 11.68 0.2M
2022-03-10 11.42 11.58 11.38 11.53 0.4M
2022-03-09 11.74 11.82 11.56 11.56 1.0M
2022-03-08 11.58 11.73 11.50 11.52 1.0M
2022-03-07 11.75 11.78 11.46 11.50 0.8M
2022-03-04 11.73 11.80 11.65 11.74 0.4M
2022-03-03 11.84 11.94 11.77 11.87 0.3M
2022-03-02 11.81 11.97 11.80 11.84 0.5M
2022-03-01 11.84 11.84 11.61 11.72 0.5M
2022-02-28 11.71 11.90 11.68 11.84 0.4M
2022-02-25 11.61 11.87 11.56 11.85 0.3M
2022-02-24 11.37 11.59 11.19 11.53 0.4M
2022-02-23 11.75 11.92 11.18 11.64 1.1M
2022-02-22 12.26 12.27 11.91 12.02 0.3M
2022-02-18 12.16 12.33 12.15 12.27 0.2M
2022-02-17 12.27 12.40 12.16 12.20 0.2M
2022-02-16 12.27 12.45 12.26 12.36 0.2M
2022-02-15 12.23 12.29 12.10 12.23 0.2M
2022-02-14 12.06 12.09 11.92 12.09 0.4M
2022-02-11 12.17 12.32 11.95 12.02 0.4M
2022-02-10 12.24 12.43 12.08 12.13 0.4M
2022-02-09 12.51 12.60 12.36 12.41 0.3M
2022-02-08 12.40 12.48 12.30 12.38 0.5M
2022-02-07 12.43 12.55 12.40 12.44 0.9M
2022-02-04 12.39 12.54 12.19 12.42 0.5M
2022-02-03 12.45 12.54 12.40 12.44 0.3M
2022-02-02 12.58 12.64 12.35 12.51 0.2M
2022-02-01 12.66 12.73 12.38 12.50 0.3M
2022-01-31 12.46 12.62 12.35 12.62 0.3M
2022-01-28 12.45 12.52 12.21 12.52 0.3M
2022-01-27 12.45 12.66 12.36 12.45 0.2M
2022-01-26 12.66 12.84 12.30 12.45 0.3M
2022-01-25 12.25 12.60 12.14 12.57 0.3M
2022-01-24 12.00 12.38 11.85 12.35 0.5M
2022-01-21 12.36 12.49 12.12 12.25 0.4M
2022-01-20 12.55 12.81 12.39 12.43 0.7M
2022-01-19 13.07 13.07 12.77 12.82 0.2M
2022-01-18 13.32 13.38 13.02 13.02 0.2M
2022-01-14 13.10 13.27 13.03 13.24 0.2M
2022-01-13 12.97 13.21 12.97 13.10 0.2M
2022-01-12 12.95 13.04 12.80 12.97 0.3M
2022-01-11 12.96 13.03 12.80 12.97 0.2M
2022-01-10 12.71 12.88 12.67 12.88 0.2M
2022-01-07 12.65 12.91 12.58 12.71 0.2M
2022-01-06 12.41 12.64 12.37 12.54 0.2M
2022-01-05 12.51 12.58 12.24 12.27 0.9M
2022-01-04 12.51 12.71 12.42 12.44 0.4M
2022-01-03 12.38 12.67 12.38 12.47 0.1M