Stockscreener 앱 받기
8.71
1.80%
-0.16
시장 영업 전:
8.75
0.04
+0.46%
TPG RE Finance Trust Inc 주식 (TRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $8.89 | $8.71 | $0.18 | 403,039.0 | -1.80% |
| 2024-05-17 | $8.96 | $8.78 | $0.185 | 282,532.0 | +0.23% |
| 2024-05-16 | $8.87 | $8.68 | $0.19 | 342,561.0 | +0.91% |
| 2024-05-15 | $8.91 | $8.69 | $0.22 | 567,546.0 | +0.34% |
| 2024-05-14 | $8.80 | $8.70 | $0.105 | 426,874.0 | +1.51% |
| 2024-05-13 | $8.69 | $8.57 | $0.12 | 339,048.0 | +0.47% |
| 2024-05-10 | $8.71 | $8.51 | $0.20 | 253,738.0 | -0.70% |
| 2024-05-09 | $8.84 | $8.53 | $0.305 | 332,409.0 | -2.04% |
| 2024-05-08 | $8.86 | $8.65 | $0.205 | 465,224.0 | -0.34% |
| 2024-05-07 | $8.89 | $8.67 | $0.22 | 811,982.0 | +2.79% |
| 2024-05-06 | $8.65 | $8.45 | $0.21 | 525,443.0 | +2.87% |
| 2024-05-03 | $8.58 | $8.29 | $0.289 | 622,150.0 | +2.83% |
| 2024-05-02 | $8.40 | $8.09 | $0.315 | 636,453.0 | -1.93% |
| 2024-05-01 | $8.41 | $7.77 | $0.645 | 1,382,741.0 | +13.10% |
| 2024-04-30 | $7.56 | $7.33 | $0.23 | 435,073.0 | -3.81% |
| 2024-04-29 | $7.70 | $7.54 | $0.155 | 315,099.0 | +0.93% |
| 2024-04-26 | $7.68 | $7.51 | $0.165 | 283,624.0 | +0.00% |
| 2024-04-25 | $7.77 | $7.55 | $0.22 | 417,024.0 | -3.70% |
| 2024-04-24 | $7.91 | $7.70 | $0.21 | 630,130.0 | +0.00% |
| 2024-04-23 | $7.89 | $7.59 | $0.305 | 541,703.0 | +3.02% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $8.96 | $7.77 | $1.19 | 7,794,779.0 | +18.83% |
| 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% |
1.23%
자본화:
|
볼륨(24시간):