Stockscreener 앱 받기
8.65
0.80%
-0.07
시간 외 거래:
8.65
Tpg Re Finance Trust Inc 주식 (TRTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $8.72 | $8.61 | $0.11 | 556,029.0 | -0.80% |
| 2025-10-30 | $8.80 | $8.63 | $0.17 | 647,556.0 | +0.58% |
| 2025-10-29 | $9.37 | $8.61 | $0.76 | 891,952.0 | -2.80% |
| 2025-10-28 | $8.95 | $8.79 | $0.16 | 783,994.0 | +0.34% |
| 2025-10-27 | $8.99 | $8.81 | $0.18 | 366,667.0 | +0.00% |
| 2025-10-24 | $9.02 | $8.84 | $0.18 | 326,694.0 | +0.23% |
| 2025-10-23 | $8.94 | $8.87 | $0.07 | 256,417.0 | -0.34% |
| 2025-10-22 | $8.94 | $8.80 | $0.14 | 378,221.0 | +1.37% |
| 2025-10-21 | $8.83 | $8.76 | $0.07 | 344,080.0 | -0.11% |
| 2025-10-20 | $8.81 | $8.60 | $0.215 | 480,322.0 | +2.57% |
| 2025-10-17 | $8.61 | $8.52 | $0.095 | 368,764.0 | +0.59% |
| 2025-10-16 | $8.72 | $8.49 | $0.225 | 584,996.0 | -2.18% |
| 2025-10-15 | $8.82 | $8.69 | $0.13 | 461,534.0 | +0.35% |
| 2025-10-14 | $8.70 | $8.53 | $0.17 | 434,843.0 | +1.05% |
| 2025-10-13 | $8.62 | $8.48 | $0.14 | 346,435.0 | +1.78% |
| 2025-10-10 | $8.60 | $8.42 | $0.18 | 464,340.0 | -1.06% |
| 2025-10-09 | $8.69 | $8.49 | $0.19 | 324,110.0 | -1.50% |
| 2025-10-08 | $8.69 | $8.57 | $0.12 | 317,372.0 | +0.93% |
| 2025-10-07 | $8.65 | $8.50 | $0.155 | 515,437.0 | +0.47% |
| 2025-10-06 | $8.71 | $8.46 | $0.245 | 767,569.0 | -2.06% |
| 2025-10-03 | $8.76 | $8.61 | $0.145 | 498,439.0 | +1.51% |
| 2025-10-02 | $8.61 | $8.52 | $0.09 | 344,613.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.37 | $8.42 | $0.95 | 12,047,843.0 | +1.05% |
| 2025-09 | $9.85 | $8.47 | $1.38 | 17,916,050.0 | -8.45% |
| 2025-08 | $9.38 | $8.61 | $0.765 | 10,045,728.0 | +7.47% |
| 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% |
0.28%
1.69%
자본화:
|
볼륨(24시간):