TPG RE Finance Trust Inc

TRTX
🏛️ 美国 →
8.56
最后更新: 2025-09-30
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
2023-12-29 6.71 6.71 6.48 6.50 0.6M
2023-12-28 6.72 6.89 6.71 6.73 0.5M
2023-12-27 7.06 7.06 6.96 7.02 0.4M
2023-12-26 6.87 7.03 6.85 6.98 0.4M
2023-12-22 6.99 7.05 6.81 6.82 0.3M
2023-12-21 6.75 6.96 6.72 6.96 0.6M
2023-12-20 6.80 7.02 6.66 6.66 0.7M
2023-12-19 6.36 6.87 6.36 6.78 0.9M
2023-12-18 6.48 6.52 6.32 6.32 0.7M
2023-12-15 6.65 6.65 6.35 6.38 1.5M
2023-12-14 6.71 6.85 6.56 6.64 1.1M
2023-12-13 6.06 6.57 6.01 6.52 1.0M
2023-12-12 6.23 6.25 6.05 6.06 0.6M
2023-12-11 6.10 6.31 6.06 6.23 0.7M
2023-12-08 5.92 6.12 5.81 6.10 0.5M
2023-12-07 5.87 5.99 5.77 5.94 0.7M
2023-12-06 6.24 6.28 5.83 5.88 0.7M
2023-12-05 6.18 6.22 6.11 6.20 0.4M
2023-12-04 6.06 6.27 6.03 6.20 0.4M
2023-12-01 5.89 6.20 5.76 6.18 0.5M
2023-11-30 5.79 5.91 5.75 5.91 0.5M
2023-11-29 5.59 5.84 5.59 5.79 0.4M
2023-11-28 5.50 5.57 5.44 5.53 0.3M
2023-11-27 5.59 5.66 5.53 5.54 0.4M
2023-11-24 5.59 5.78 5.58 5.63 0.3M
2023-11-22 5.68 5.71 5.55 5.59 0.5M
2023-11-21 5.69 5.82 5.64 5.65 0.4M
2023-11-20 5.85 5.87 5.73 5.73 0.6M
2023-11-17 5.90 6.00 5.79 5.83 0.7M
2023-11-16 6.03 6.07 5.80 5.82 0.3M
2023-11-15 6.01 6.10 5.92 6.07 0.4M
2023-11-14 5.79 5.98 5.76 5.98 0.5M
2023-11-13 5.51 5.62 5.43 5.53 0.2M
2023-11-10 5.58 5.61 5.51 5.52 0.3M
2023-11-09 5.64 5.72 5.50 5.56 0.5M
2023-11-08 5.53 5.63 5.50 5.62 0.4M
2023-11-07 5.55 5.60 5.48 5.56 0.3M
2023-11-06 5.47 5.63 5.37 5.57 0.3M
2023-11-03 5.51 5.75 5.42 5.47 0.7M
2023-11-02 5.29 5.44 5.11 5.42 0.9M
2023-11-01 4.97 5.30 4.65 5.27 1.1M
2023-10-31 5.74 5.79 5.49 5.51 1.0M
2023-10-30 5.67 5.76 5.53 5.71 0.3M
2023-10-27 5.63 5.67 5.54 5.57 0.3M
2023-10-26 5.53 5.66 5.53 5.61 0.3M
2023-10-25 5.65 5.72 5.46 5.50 0.4M
2023-10-24 5.76 5.81 5.56 5.71 0.5M
2023-10-23 5.90 5.90 5.72 5.74 0.7M
2023-10-20 6.08 6.11 5.90 5.91 0.5M
2023-10-19 6.20 6.24 6.02 6.04 0.4M
2023-10-18 6.36 6.36 6.23 6.24 0.3M
2023-10-17 6.24 6.48 6.24 6.47 0.4M
2023-10-16 6.27 6.36 6.21 6.35 0.3M
2023-10-13 6.49 6.53 6.19 6.20 0.3M
2023-10-12 6.36 6.43 6.29 6.38 0.3M
2023-10-11 6.29 6.40 6.29 6.40 0.2M
2023-10-10 6.26 6.32 6.21 6.27 0.2M
2023-10-09 6.07 6.27 6.01 6.23 0.3M
2023-10-06 6.01 6.20 5.96 6.14 0.3M
2023-10-05 5.91 6.18 5.86 6.08 0.4M
2023-10-04 5.99 6.04 5.80 5.93 0.6M
2023-10-03 6.34 6.36 5.98 6.07 0.5M
2023-10-02 6.65 6.69 6.33 6.40 0.3M
2023-09-29 6.66 6.76 6.60 6.73 0.4M
2023-09-28 6.46 6.69 6.40 6.61 0.3M
2023-09-27 6.66 6.70 6.41 6.51 0.7M
2023-09-26 7.05 7.12 6.92 6.92 0.5M
2023-09-25 7.07 7.21 7.05 7.09 0.2M
2023-09-22 7.01 7.23 6.97 7.14 0.2M
2023-09-21 7.35 7.35 7.00 7.01 0.3M
2023-09-20 7.59 7.61 7.42 7.45 0.2M
2023-09-19 7.58 7.66 7.48 7.52 0.3M
2023-09-18 7.69 7.73 7.57 7.59 0.3M
2023-09-15 7.63 7.76 7.59 7.66 0.7M
2023-09-14 7.61 7.72 7.59 7.62 0.3M
2023-09-13 7.60 7.62 7.45 7.54 0.3M
2023-09-12 7.72 7.74 7.52 7.55 0.4M
2023-09-11 7.57 7.73 7.53 7.72 0.4M
2023-09-08 7.51 7.61 7.48 7.52 0.2M
2023-09-07 7.41 7.55 7.39 7.47 0.4M
2023-09-06 7.42 7.50 7.36 7.43 0.4M
2023-09-05 7.48 7.55 7.37 7.43 0.5M
2023-09-01 7.61 7.67 7.54 7.54 0.4M
2023-08-31 7.52 7.56 7.50 7.52 0.6M
2023-08-30 7.40 7.55 7.36 7.53 0.3M
2023-08-29 7.29 7.45 7.26 7.42 0.2M
2023-08-28 7.08 7.29 7.07 7.27 0.3M
2023-08-25 7.08 7.16 6.93 7.02 0.2M
2023-08-24 7.00 7.20 7.00 7.04 0.3M
2023-08-23 6.94 7.09 6.87 7.06 0.2M
2023-08-22 6.86 6.94 6.75 6.91 0.3M
2023-08-21 6.58 6.82 6.55 6.82 0.4M
2023-08-18 6.49 6.61 6.40 6.55 0.3M
2023-08-17 6.69 6.77 6.54 6.56 0.3M
2023-08-16 6.76 6.80 6.68 6.69 0.3M
2023-08-15 6.85 6.85 6.70 6.78 0.2M
2023-08-14 7.01 7.01 6.87 6.89 0.2M
2023-08-11 7.03 7.07 7.00 7.04 0.2M
2023-08-10 7.15 7.21 6.95 7.05 0.2M
2023-08-09 7.10 7.24 7.06 7.13 0.3M
2023-08-08 7.04 7.11 6.96 7.10 0.3M
2023-08-07 7.18 7.30 7.10 7.16 0.3M
2023-08-04 7.10 7.25 7.07 7.16 0.3M
2023-08-03 6.77 7.15 6.55 7.09 0.4M
2023-08-02 7.01 7.33 6.84 6.86 0.9M
2023-08-01 7.70 7.70 7.61 7.64 0.4M
2023-07-31 7.82 7.91 7.71 7.80 0.4M
2023-07-28 7.74 7.83 7.68 7.77 0.3M
2023-07-27 7.73 7.82 7.63 7.66 0.3M
2023-07-26 7.54 7.75 7.54 7.70 0.4M
2023-07-25 7.49 7.57 7.41 7.52 0.4M
2023-07-24 7.38 7.50 7.27 7.45 0.3M
2023-07-21 7.59 7.59 7.30 7.32 0.3M
2023-07-20 7.55 7.57 7.45 7.51 0.3M
2023-07-19 7.53 7.63 7.51 7.53 0.4M
2023-07-18 7.31 7.56 7.28 7.53 0.3M
2023-07-17 7.31 7.42 7.23 7.32 0.4M
2023-07-14 7.37 7.42 7.28 7.38 0.5M
2023-07-13 7.32 7.42 7.19 7.34 0.7M
2023-07-12 7.46 7.47 7.19 7.26 0.6M
2023-07-11 7.23 7.33 7.17 7.27 0.3M
2023-07-10 7.07 7.22 7.04 7.18 0.3M
2023-07-07 7.04 7.18 6.99 7.06 0.4M
2023-07-06 7.12 7.13 6.87 7.03 0.3M
2023-07-05 7.25 7.27 7.14 7.20 0.3M
2023-07-03 7.36 7.46 7.29 7.33 0.1M
2023-06-30 7.47 7.51 7.32 7.41 0.3M
2023-06-29 7.35 7.45 7.27 7.39 0.4M
2023-06-28 7.39 7.41 7.26 7.32 0.4M
2023-06-27 7.36 7.47 7.23 7.38 0.5M
2023-06-26 7.52 7.75 7.48 7.59 0.7M
2023-06-23 7.57 7.66 7.44 7.52 0.8M
2023-06-22 7.89 7.89 7.63 7.72 0.4M
2023-06-21 7.79 7.95 7.70 7.88 0.3M
2023-06-20 7.74 7.83 7.60 7.81 0.4M
2023-06-16 7.84 7.84 7.62 7.78 1.3M
2023-06-15 7.50 7.80 7.44 7.78 0.4M
2023-06-14 7.51 7.66 7.37 7.52 0.5M
2023-06-13 7.38 7.56 7.31 7.46 0.6M
2023-06-12 7.31 7.41 7.22 7.36 0.4M
2023-06-09 7.34 7.34 7.21 7.30 0.2M
2023-06-08 7.32 7.37 7.18 7.33 0.4M
2023-06-07 7.27 7.48 7.27 7.32 0.5M
2023-06-06 6.91 7.32 6.91 7.22 0.6M
2023-06-05 6.85 6.97 6.79 6.93 0.5M
2023-06-02 6.54 6.85 6.48 6.83 0.6M
2023-06-01 6.36 6.44 6.27 6.42 0.5M
2023-05-31 6.32 6.40 6.25 6.33 1.6M
2023-05-30 6.11 6.39 6.11 6.32 0.8M
2023-05-26 5.91 6.16 5.85 6.11 0.3M
2023-05-25 5.97 6.06 5.79 5.89 0.3M
2023-05-24 6.07 6.16 5.97 6.03 0.4M
2023-05-23 5.84 6.21 5.84 6.13 0.5M
2023-05-22 5.69 5.85 5.68 5.85 0.3M
2023-05-19 5.77 5.84 5.65 5.68 0.3M
2023-05-18 5.63 5.71 5.59 5.68 0.3M
2023-05-17 5.61 5.69 5.46 5.64 0.5M
2023-05-16 5.56 5.61 5.45 5.46 0.3M
2023-05-15 5.44 5.65 5.42 5.56 0.4M
2023-05-12 5.39 5.46 5.35 5.40 0.3M
2023-05-11 5.30 5.45 5.27 5.41 0.3M
2023-05-10 5.53 5.53 5.30 5.36 0.4M
2023-05-09 5.53 5.55 5.34 5.44 0.3M
2023-05-08 5.64 5.67 5.51 5.59 0.5M
2023-05-05 5.58 5.67 5.50 5.61 0.4M
2023-05-04 5.51 5.56 5.14 5.44 0.9M
2023-05-03 6.58 6.58 5.53 5.60 1.8M
2023-05-02 6.95 6.95 6.50 6.69 0.5M
2023-05-01 7.11 7.17 6.92 6.96 0.3M
2023-04-28 6.94 7.13 6.94 7.13 0.3M
2023-04-27 6.80 6.96 6.80 6.94 0.3M
2023-04-26 6.77 6.96 6.70 6.74 0.4M
2023-04-25 7.06 7.14 6.84 6.85 0.4M
2023-04-24 7.21 7.21 6.94 7.11 0.3M
2023-04-21 7.44 7.46 7.32 7.37 0.3M
2023-04-20 7.47 7.48 7.33 7.44 0.3M
2023-04-19 7.16 7.56 7.10 7.53 0.3M
2023-04-18 7.30 7.30 7.09 7.23 0.3M
2023-04-17 7.07 7.38 7.04 7.31 0.3M
2023-04-14 7.19 7.28 6.98 7.07 0.3M
2023-04-13 7.13 7.19 7.04 7.15 0.2M
2023-04-12 7.22 7.27 7.03 7.11 0.2M
2023-04-11 7.29 7.29 7.05 7.09 0.4M
2023-04-10 7.26 7.38 7.00 7.26 0.9M
2023-04-06 7.26 7.39 7.24 7.34 0.3M
2023-04-05 7.11 7.31 7.11 7.27 0.2M
2023-04-04 7.30 7.33 7.10 7.22 0.3M
2023-04-03 7.27 7.38 7.17 7.24 0.3M
2023-03-31 7.10 7.26 7.03 7.26 0.4M
2023-03-30 7.05 7.09 6.85 7.02 0.3M
2023-03-29 7.00 7.04 6.93 6.99 0.3M
2023-03-28 6.86 7.00 6.78 6.86 0.4M
2023-03-27 7.22 7.32 7.15 7.16 0.5M
2023-03-24 6.70 7.10 6.64 7.07 0.5M
2023-03-23 7.00 7.13 6.62 6.78 0.4M
2023-03-22 7.13 7.22 6.91 6.92 0.4M
2023-03-21 7.10 7.38 7.10 7.15 0.4M
2023-03-20 6.92 7.00 6.81 6.88 0.4M
2023-03-17 7.13 7.15 6.72 6.84 1.2M
2023-03-16 7.20 7.41 7.07 7.20 1.1M
2023-03-15 7.51 7.59 7.08 7.31 0.5M
2023-03-14 8.05 8.23 7.67 7.73 0.5M
2023-03-13 7.65 7.84 7.23 7.74 0.7M
2023-03-10 8.35 8.40 7.70 7.93 0.4M
2023-03-09 8.67 8.75 8.39 8.40 0.7M
2023-03-08 8.70 8.73 8.46 8.66 0.4M
2023-03-07 8.69 8.81 8.60 8.69 0.4M
2023-03-06 8.58 8.77 8.52 8.68 0.4M
2023-03-03 8.29 8.60 8.27 8.56 0.4M
2023-03-02 8.17 8.29 8.09 8.23 0.3M
2023-03-01 8.41 8.47 8.18 8.25 0.3M
2023-02-28 8.56 8.66 8.42 8.49 0.3M
2023-02-27 8.80 8.86 8.52 8.56 0.2M
2023-02-24 8.76 8.77 8.61 8.68 0.3M
2023-02-23 9.00 9.10 8.77 8.87 0.3M
2023-02-22 8.32 9.23 8.23 8.92 1.3M
2023-02-21 7.95 7.97 7.68 7.68 0.4M
2023-02-17 8.19 8.19 7.94 8.05 0.4M
2023-02-16 8.06 8.25 8.05 8.16 0.2M
2023-02-15 8.10 8.26 8.08 8.22 0.2M
2023-02-14 8.26 8.33 8.15 8.21 0.1M
2023-02-13 8.17 8.30 8.13 8.26 0.2M
2023-02-10 8.06 8.23 8.06 8.18 0.2M
2023-02-09 8.39 8.52 8.00 8.07 0.2M
2023-02-08 8.58 8.65 8.24 8.30 0.2M
2023-02-07 8.42 8.76 8.40 8.67 0.3M
2023-02-06 8.88 8.88 8.45 8.48 0.3M
2023-02-03 8.81 9.01 8.71 9.00 0.8M
2023-02-02 8.84 8.97 8.84 8.92 0.3M
2023-02-01 8.69 8.83 8.61 8.74 0.3M
2023-01-31 8.52 8.73 8.48 8.71 0.5M
2023-01-30 8.42 8.55 8.40 8.47 0.6M
2023-01-27 8.29 8.59 8.26 8.53 0.3M
2023-01-26 8.34 8.45 8.20 8.31 0.2M
2023-01-25 8.07 8.33 8.04 8.26 0.2M
2023-01-24 8.05 8.14 8.04 8.10 0.2M
2023-01-23 8.10 8.25 8.04 8.19 0.2M
2023-01-20 7.95 8.12 7.84 8.11 0.2M
2023-01-19 7.85 7.95 7.78 7.89 0.2M
2023-01-18 8.05 8.16 7.90 7.97 0.2M
2023-01-17 7.92 8.14 7.92 8.00 0.3M
2023-01-13 7.83 8.01 7.83 7.94 0.2M
2023-01-12 7.87 7.92 7.81 7.89 0.4M
2023-01-11 7.60 7.82 7.60 7.80 0.3M
2023-01-10 7.32 7.56 7.31 7.54 0.2M
2023-01-09 7.39 7.47 7.29 7.33 0.4M
2023-01-06 7.20 7.34 7.14 7.32 0.3M
2023-01-05 7.16 7.17 7.07 7.13 0.2M
2023-01-04 7.04 7.28 6.99 7.19 0.4M
2023-01-03 6.88 7.08 6.80 6.92 0.3M