Premium
TPG Real Estate Finance Trust Inc (TRTX)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -4.16184971098 | 8.65 | 8.65 | 8.27 | 498194 | 8.42677066 | CS |
| 4 | -0.76 | -8.39779005525 | 9.05 | 9.19 | 8.23 | 670234 | 8.61612049 | CS |
| 12 | -0.42 | -4.82204362801 | 8.71 | 9.315 | 8.21 | 570332 | 8.7643978 | CS |
| 26 | -0.87 | -9.49781659389 | 9.16 | 9.66 | 7.92 | 638869 | 8.72523056 | CS |
| 52 | 1.89 | 29.53125 | 6.4 | 9.66 | 5.12 | 619115 | 8.12187341 | CS |
| 156 | -4.68 | -36.0832690825 | 12.97 | 13.3782 | 4.645 | 465125 | 8.09407664 | CS |
| 260 | -12.17 | -59.4819159335 | 20.46 | 21.3 | 2.45 | 542718 | 8.54923183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 8.2899999 | -0.21 | -2.47 | 8.3699999 | 8.445 | 8.27 | 571737 |
| 1736379600 | 8.5 | 0.09 | 1.07 | 8.35 | 8.51 | 8.3 | 501030 |
| 1736293200 | 8.41 | -0.14 | -1.64 | 8.51 | 8.59 | 8.375 | 513323 |
| 1736206800 | 8.55 | -0.09 | -1.04 | 8.65 | 8.65 | 8.52 | 406685 |
| 1735947600 | 8.64 | 0.07 | 0.82 | 8.6199999 | 8.68 | 8.565 | 265513 |
| 1735861200 | 8.57 | 0.07 | 0.82 | 8.55 | 8.6435 | 8.47 | 659148 |
| 1735688400 | 8.5 | 0.16 | 1.92 | 8.43 | 8.605 | 8.3866 | 395174 |
| 1735602000 | 8.34 | -0.06 | -0.71 | 8.36 | 8.41 | 8.23 | 520907 |
| 1735342800 | 8.4 | -0.32 | -3.67 | 8.43 | 8.545 | 8.35 | 661980 |
| 1735256400 | 8.72 | -0.05 | -0.57 | 8.74 | 8.81 | 8.66 | 603058 |
| 1735077840 | 8.77 | 0.13 | 1.50 | 8.7 | 8.77 | 8.6199999 | 239244 |
| 1734997200 | 8.64 | -0.13 | -1.48 | 8.78 | 8.85 | 8.52 | 633268 |
| 1734738000 | 8.77 | 0.26 | 3.06 | 8.49 | 8.85 | 8.49 | 2580795 |
| 1734651600 | 8.51 | 0 | 0.00 | 8.6199999 | 8.74 | 8.49 | 798178 |
| 1734565200 | 8.51 | -0.34 | -3.84 | 8.95 | 8.95 | 8.48 | 814129 |
| 1734478800 | 8.85 | -0.2 | -2.21 | 8.99 | 9.0399999 | 8.8 | 700120 |
| 1734392400 | 9.05 | 0.02 | 0.22 | 9.05 | 9.19 | 8.98 | 529689 |
| 1734133200 | 9.03 | 0.03 | 0.33 | 8.98 | 9.05 | 8.94 | 326412 |
| 1734046800 | 9 | -0.04 | -0.44 | 9.0399999 | 9.08 | 8.975 | 340423 |
| 1733960400 | 9.0399999 | -0.04 | -0.44 | 9.11 | 9.11 | 8.925 | 365363 |
| 1733874000 | 9.08 | 0.02 | 0.22 | 9.03 | 9.1199999 | 8.88 | 389933 |
| 1733787600 | 9.06 | 0.08 | 0.89 | 9.0399999 | 9.2 | 9.005 | 481465 |
| 1733528400 | 8.98 | 0.09 | 1.01 | 8.88 | 9.055 | 8.865 | 533805 |
| 1733442000 | 8.89 | -0.12 | -1.33 | 9.0399999 | 9.0399999 | 8.86 | 310136 |
| 1733355600 | 9.01 | -0.03 | -0.33 | 9.02 | 9.11 | 8.95 | 310016 |
| 1733269200 | 9.0399999 | -0.07 | -0.77 | 9.16 | 9.19 | 8.945 | 372358 |
| 1733182800 | 9.11 | -0.02 | -0.22 | 9.13 | 9.155 | 8.92 | 406522 |
| 1732917840 | 9.13 | -0.07 | -0.76 | 9.27 | 9.27 | 9.075 | 148641 |
| 1732750800 | 9.2 | 0.02 | 0.22 | 9.22 | 9.315 | 9.17 | 295999 |
| 1732664400 | 9.18 | 0.15 | 1.66 | 9.02 | 9.225 | 8.975 | 624568 |
| 1732578000 | 9.03 | 0.15 | 1.69 | 8.89 | 9.055 | 8.75 | 2200488 |
| 1732318800 | 8.88 | 0.1 | 1.14 | 8.85 | 8.93 | 8.795 | 403523 |
| 1732232400 | 8.78 | 0.04 | 0.46 | 8.76 | 8.84 | 8.7 | 314657 |
| 1732146000 | 8.74 | -0.11 | -1.24 | 8.83 | 8.84 | 8.69 | 294217 |
| 1732059600 | 8.85 | 0.03 | 0.34 | 8.71 | 8.8699999 | 8.71 | 328850 |
| 1731973200 | 8.82 | 0.08 | 0.92 | 8.75 | 8.89 | 8.66 | 438153 |
| 1731714000 | 8.74 | -0.14 | -1.58 | 8.92 | 8.95 | 8.68 | 804834 |
| 1731627600 | 8.88 | 0.04 | 0.45 | 8.9 | 8.97 | 8.82 | 428603 |
| 1731541200 | 8.84 | -0.03 | -0.34 | 8.92 | 8.94 | 8.7899999 | 743147 |
| 1731454800 | 8.8699999 | -0.2 | -2.21 | 9.07 | 9.07 | 8.74 | 548865 |
| 1731368400 | 9.07 | -0.01 | -0.11 | 9.08 | 9.17 | 9.01 | 437646 |
| 1731109200 | 9.08 | 0.17 | 1.91 | 8.96 | 9.115 | 8.88 | 553324 |
| 1731022800 | 8.91 | 0.08 | 0.91 | 8.83 | 8.955 | 8.8 | 616866 |
| 1730936400 | 8.83 | 0.03 | 0.34 | 9.03 | 9.03 | 8.56 | 871195 |
| 1730850000 | 8.8 | 0 | 0.00 | 8.78 | 8.85 | 8.75 | 1050157 |
| 1730763600 | 8.8 | 0.04 | 0.46 | 8.81 | 8.85 | 8.67 | 541720 |
| 1730500800 | 8.76 | -0.05 | -0.57 | 8.7899999 | 8.86 | 8.6649999 | 638219 |
| 1730414400 | 8.81 | 0 | 0.00 | 8.77 | 8.85 | 8.74 | 580031 |
| 1730328000 | 8.81 | 0.49 | 5.89 | 8.56 | 8.88 | 8.32 | 671568 |
| 1730241600 | 8.32 | -0.06 | -0.72 | 8.33 | 8.375 | 8.21 | 465269 |
| 1730155200 | 8.38 | 0.01 | 0.12 | 8.3699999 | 8.455 | 8.33 | 460428 |
| 1729896000 | 8.3699999 | -0.12 | -1.41 | 8.51 | 8.57 | 8.335 | 351446 |
| 1729809600 | 8.49 | 0.04 | 0.47 | 8.45 | 8.535 | 8.43 | 565782 |
| 1729723200 | 8.45 | 0.08 | 0.96 | 8.4 | 8.47 | 8.32 | 502841 |
| 1729636800 | 8.3699999 | -0.03 | -0.36 | 8.35 | 8.465 | 8.2899999 | 474762 |
| 1729550400 | 8.4 | -0.34 | -3.89 | 8.71 | 8.81 | 8.36 | 352389 |
| 1729291200 | 8.74 | -0.07 | -0.79 | 8.8 | 8.86 | 8.73 | 319246 |
| 1729204800 | 8.81 | 0.17 | 1.97 | 8.8 | 8.88 | 8.7 | 526663 |
| 1729118400 | 8.64 | 0.25 | 2.98 | 8.45 | 8.64 | 8.42 | 321967 |
| 1729032000 | 8.39 | 0.03 | 0.36 | 8.36 | 8.4949999 | 8.33 | 1060943 |
| 1728945600 | 8.36 | 0.08 | 0.97 | 8.28 | 8.41 | 8.22 | 212957 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
