Stockscreener 앱 받기
9.20
0.22%
0.02
Tpg Re Finance Trust Inc 주식 (TRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.31 | $9.17 | $0.145 | 288,479.0 | +0.22% |
| 2024-11-26 | $9.22 | $8.97 | $0.25 | 618,929.0 | +1.66% |
| 2024-11-25 | $9.05 | $8.75 | $0.305 | 2,173,176.0 | +1.69% |
| 2024-11-22 | $8.93 | $8.79 | $0.135 | 392,185.0 | +1.14% |
| 2024-11-21 | $8.84 | $8.70 | $0.14 | 313,438.0 | +0.46% |
| 2024-11-20 | $8.84 | $8.69 | $0.15 | 288,012.0 | -1.24% |
| 2024-11-19 | $8.87 | $8.71 | $0.16 | 296,296.0 | +0.34% |
| 2024-11-18 | $8.89 | $8.66 | $0.23 | 427,322.0 | +0.92% |
| 2024-11-15 | $8.95 | $8.68 | $0.27 | 798,609.0 | -1.58% |
| 2024-11-14 | $8.97 | $8.82 | $0.15 | 415,075.0 | +0.45% |
| 2024-11-13 | $8.94 | $8.79 | $0.15 | 735,792.0 | -0.34% |
| 2024-11-12 | $9.07 | $8.74 | $0.33 | 534,086.0 | -2.21% |
| 2024-11-11 | $9.17 | $9.01 | $0.16 | 434,083.0 | -0.11% |
| 2024-11-08 | $9.12 | $8.88 | $0.235 | 527,452.0 | +1.91% |
| 2024-11-07 | $8.96 | $8.80 | $0.155 | 594,556.0 | +0.91% |
| 2024-11-06 | $9.10 | $8.56 | $0.54 | 875,833.0 | +0.34% |
| 2024-11-05 | $8.85 | $8.75 | $0.10 | 1,045,440.0 | +0.00% |
| 2024-11-04 | $8.85 | $8.67 | $0.18 | 531,105.0 | +0.46% |
| 2024-11-01 | $8.86 | $8.66 | $0.195 | 623,841.0 | -0.57% |
| 2024-10-31 | $8.85 | $8.74 | $0.11 | 577,501.0 | +0.00% |
| 2024-10-30 | $8.88 | $8.32 | $0.56 | 656,350.0 | +5.89% |
| 2024-10-29 | $8.38 | $8.21 | $0.165 | 460,870.0 | -0.72% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.31 | $8.56 | $0.755 | 12,202,188.0 | +4.43% |
| 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% |
Tpg Re Finance Trust Inc 주식 (TRTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.20 | $6.53 | $1.67 | 11,654,847.0 | -8.37% |
| 2022-11 | $8.59 | $6.31 | $2.28 | 7,960,480.0 | -12.51% |
| 2022-10 | $8.67 | $6.68 | $1.99 | 6,697,260.0 | +21.00% |
| 2022-09 | $9.30 | $6.75 | $2.55 | 7,572,249.0 | -24.41% |
| 2022-08 | $11.03 | $9.20 | $1.83 | 4,270,985.0 | -14.65% |
| 2022-07 | $10.94 | $9.09 | $1.85 | 3,564,537.0 | +20.42% |
| 2022-06 | $10.64 | $8.80 | $1.84 | 10,577,735.0 | -14.11% |
| 2022-05 | $11.25 | $9.78 | $1.47 | 6,688,365.0 | -0.57% |
| 2022-04 | $12.09 | $10.48 | $1.61 | 4,844,306.0 | -10.67% |
| 2022-03 | $12.13 | $11.38 | $0.755 | 10,272,536.0 | -0.25% |
| 2022-02 | $12.73 | $11.18 | $1.55 | 7,646,525.0 | -6.18% |
| 2022-01 | $13.38 | $11.85 | $1.53 | 6,461,782.0 | +2.44% |
0.77%
0.27%
자본화:
|
볼륨(24시간):