Stockscreener 앱 받기
8.89
0.56%
-0.05
Tpg Re Finance Trust Inc 주식 (TRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.97 | $8.88 | $0.089 | 358,526.0 | -0.56% |
| 2025-08-07 | $8.96 | $8.86 | $0.10 | 475,541.0 | +1.25% |
| 2025-08-06 | $8.93 | $8.82 | $0.11 | 369,977.0 | -0.79% |
| 2025-08-05 | $9.05 | $8.86 | $0.19 | 542,946.0 | -0.22% |
| 2025-08-04 | $8.99 | $8.70 | $0.295 | 848,853.0 | +2.88% |
| 2025-08-01 | $8.73 | $8.61 | $0.12 | 687,030.0 | -0.34% |
| 2025-07-31 | $8.79 | $8.62 | $0.18 | 1,180,372.0 | -0.57% |
| 2025-07-30 | $9.08 | $8.70 | $0.38 | 1,537,784.0 | +4.42% |
| 2025-07-29 | $8.44 | $8.36 | $0.085 | 396,692.0 | +0.12% |
| 2025-07-28 | $8.58 | $8.31 | $0.265 | 502,905.0 | -1.41% |
| 2025-07-25 | $8.49 | $8.32 | $0.1745 | 735,294.0 | +1.56% |
| 2025-07-24 | $8.46 | $8.27 | $0.19 | 483,570.0 | +1.09% |
| 2025-07-23 | $8.29 | $8.22 | $0.07 | 232,612.0 | +0.61% |
| 2025-07-22 | $8.28 | $8.04 | $0.235 | 489,400.0 | +2.24% |
| 2025-07-21 | $8.12 | $8.03 | $0.09 | 439,405.0 | -0.37% |
| 2025-07-18 | $8.25 | $8.01 | $0.24 | 980,684.0 | -0.37% |
| 2025-07-17 | $8.28 | $8.10 | $0.18 | 706,134.0 | -1.10% |
| 2025-07-16 | $8.20 | $8.08 | $0.12 | 593,065.0 | +1.87% |
| 2025-07-15 | $8.24 | $8.04 | $0.20 | 637,015.0 | -1.83% |
| 2025-07-14 | $8.20 | $8.09 | $0.115 | 537,991.0 | +0.49% |
Tpg Re Finance Trust Inc 주식 (TRTX) 연도별 가격 이력
이 심층 분석에서는 Tpg Re Finance Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tpg Re Finance Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tpg Re Finance Trust Inc 주식 (TRTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.05 | $8.61 | $0.44 | 3,641,399.0 | +2.18% |
| 2025-07 | $9.08 | $7.69 | $1.39 | 13,892,344.0 | +12.69% |
| 2025-06 | $8.13 | $7.48 | $0.6497 | 14,222,181.0 | +0.52% |
| 2025-05 | $8.05 | $7.44 | $0.61 | 10,537,895.0 | +0.52% |
| 2025-04 | $8.22 | $6.47 | $1.75 | 21,709,131.0 | -6.26% |
| 2025-03 | $8.73 | $7.96 | $0.765 | 15,399,369.0 | -5.56% |
| 2025-02 | $8.75 | $7.98 | $0.77 | 10,150,245.0 | +2.62% |
| 2025-01 | $8.68 | $8.19 | $0.49 | 9,103,876.0 | -1.06% |
Tpg Re Finance Trust Inc 주식 (TRTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.20 | $8.23 | $0.97 | 11,445,862.0 | -8.65% |
| 2024-11 | $9.31 | $8.56 | $0.755 | 12,054,304.0 | +3.63% |
| 2024-10 | $8.88 | $8.15 | $0.73 | 14,772,598.0 | +3.28% |
| 2024-09 | $9.11 | $8.27 | $0.835 | 14,976,691.0 | -5.85% |
| 2024-08 | $9.15 | $7.92 | $1.23 | 9,362,143.0 | +3.66% |
| 2024-07 | $9.66 | $8.29 | $1.37 | 15,866,086.0 | +1.16% |
| 2024-06 | $8.79 | $8.22 | $0.565 | 9,952,250.0 | +0.70% |
| 2024-05 | $8.96 | $7.77 | $1.19 | 11,692,862.0 | +17.05% |
| 2024-04 | $7.91 | $6.99 | $0.92 | 10,007,949.0 | -5.05% |
| 2024-03 | $8.12 | $7.08 | $1.04 | 15,349,213.0 | +3.21% |
| 2024-02 | $7.52 | $5.12 | $2.40 | 19,014,833.0 | +22.82% |
| 2024-01 | $6.67 | $6.03 | $0.64 | 7,510,760.0 | -6.31% |
Tpg Re Finance Trust Inc 주식 (TRTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.06 | $5.76 | $1.30 | 13,204,733.0 | +9.98% |
| 2023-11 | $6.10 | $4.64 | $1.46 | 9,897,887.0 | +7.26% |
| 2023-10 | $6.69 | $5.46 | $1.23 | 8,920,266.0 | -18.13% |
| 2023-09 | $7.76 | $6.40 | $1.36 | 7,423,072.0 | -10.51% |
| 2023-08 | $7.70 | $6.40 | $1.30 | 7,409,471.0 | -3.59% |
| 2023-07 | $7.91 | $6.87 | $1.04 | 7,093,001.0 | +5.26% |
| 2023-06 | $7.95 | $6.27 | $1.68 | 10,577,984.0 | +17.06% |
| 2023-05 | $7.17 | $5.14 | $2.03 | 11,707,636.0 | -11.22% |
| 2023-04 | $7.56 | $6.70 | $0.86 | 6,201,236.0 | -1.79% |
| 2023-03 | $8.81 | $6.62 | $2.19 | 11,327,642.0 | -14.49% |
| 2023-02 | $9.23 | $7.68 | $1.55 | 6,378,659.0 | -2.53% |
| 2023-01 | $8.73 | $6.80 | $1.93 | 5,736,634.0 | +28.28% |
0.70%
1.26%
자본화:
|
볼륨(24시간):