Premium
TPG Real Estate Finance Trust Inc (TRTX)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.235017626322 | 8.51 | 8.63 | 8.29 | 1017468 | 8.48193462 | CS |
| 4 | -0.12 | -1.38728323699 | 8.65 | 8.75 | 7.98 | 824972 | 8.45248279 | CS |
| 12 | -0.17 | -1.95402298851 | 8.7 | 8.81 | 7.98 | 576466 | 8.46777521 | CS |
| 26 | -0.4 | -4.47928331467 | 8.93 | 9.315 | 7.98 | 637193 | 8.58385187 | CS |
| 52 | 0.9 | 11.7955439056 | 7.63 | 9.66 | 6.99 | 593966 | 8.52558644 | CS |
| 156 | -3.17 | -27.094017094 | 11.7 | 12.13 | 4.645 | 476002 | 7.92321344 | CS |
| 260 | 0.53 | 6.625 | 8 | 14.55 | 2.45 | 544321 | 8.21217002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 8.57 | 0.03 | 0.35 | 8.5399999 | 8.63 | 8.53 | 610425 |
| 1741992000 | 8.5399999 | 0.09 | 1.07 | 8.5 | 8.56 | 8.41 | 794088 |
| 1741905600 | 8.45 | -0.06 | -0.71 | 8.5 | 8.63 | 8.36 | 1371099 |
| 1741819200 | 8.51 | 0.1 | 1.19 | 8.42 | 8.5399999 | 8.32 | 1102126 |
| 1741732800 | 8.41 | -0.08 | -0.94 | 8.51 | 8.57 | 8.2899999 | 1209604 |
| 1741646400 | 8.49 | -0.1 | -1.16 | 8.52 | 8.73 | 8.47 | 1199247 |
| 1741390800 | 8.59 | 0.14 | 1.66 | 8.48 | 8.625 | 8.44 | 609285 |
| 1741304400 | 8.45 | -0.03 | -0.35 | 8.3699999 | 8.49 | 8.3699999 | 1172379 |
| 1741218000 | 8.48 | 0.06 | 0.71 | 8.41 | 8.52 | 8.4 | 608667 |
| 1741131600 | 8.42 | -0.08 | -0.94 | 8.41 | 8.5 | 8.34 | 701213 |
| 1741045200 | 8.5 | -0.13 | -1.51 | 8.63 | 8.67 | 8.45 | 683052 |
| 1740786000 | 8.63 | 0.1 | 1.17 | 8.53 | 8.66 | 8.52 | 569480 |
| 1740699600 | 8.53 | 0.08 | 0.95 | 8.43 | 8.55 | 8.43 | 422895 |
| 1740613200 | 8.45 | -0.01 | -0.12 | 8.47 | 8.49 | 8.3699999 | 529763 |
| 1740526800 | 8.46 | 0.13 | 1.56 | 8.35 | 8.55 | 8.32 | 624988 |
| 1740440400 | 8.33 | 0.01 | 0.12 | 8.34 | 8.43 | 8.305 | 494033 |
| 1740181200 | 8.32 | -0.05 | -0.60 | 8.41 | 8.45 | 8.235 | 696222 |
| 1740094800 | 8.3699999 | 0.11 | 1.33 | 8.3 | 8.3699999 | 8.23 | 893088 |
| 1740008400 | 8.26 | -0.45 | -5.17 | 8.35 | 8.52 | 7.98 | 1736703 |
| 1739922000 | 8.71 | 0.03 | 0.35 | 8.65 | 8.75 | 8.65 | 471084 |
| 1739576400 | 8.68 | 0.08 | 0.93 | 8.57 | 8.69 | 8.56 | 385346 |
| 1739490000 | 8.6 | 0.01 | 0.12 | 8.6 | 8.66 | 8.525 | 375174 |
| 1739403600 | 8.59 | -0.02 | -0.23 | 8.48 | 8.65 | 8.48 | 398223 |
| 1739317200 | 8.61 | 0.01 | 0.12 | 8.58 | 8.64 | 8.53 | 261958 |
| 1739230800 | 8.6 | 0.05 | 0.58 | 8.57 | 8.64 | 8.475 | 334548 |
| 1738971600 | 8.55 | -0.17 | -1.95 | 8.72 | 8.72 | 8.51 | 344870 |
| 1738885200 | 8.72 | 0.17 | 1.99 | 8.57 | 8.725 | 8.57 | 324091 |
| 1738798800 | 8.55 | 0 | 0.00 | 8.57 | 8.71 | 8.535 | 645012 |
| 1738712400 | 8.55 | 0.22 | 2.64 | 8.33 | 8.61 | 8.31 | 414640 |
| 1738626000 | 8.33 | -0.08 | -0.95 | 8.34 | 8.5 | 8.31 | 301911 |
| 1738366800 | 8.41 | -0.01 | -0.12 | 8.44 | 8.56 | 8.35 | 355708 |
| 1738280400 | 8.42 | 0.1 | 1.20 | 8.41 | 8.47 | 8.385 | 651137 |
| 1738194000 | 8.32 | -0.07 | -0.83 | 8.39 | 8.51 | 8.32 | 318199 |
| 1738107600 | 8.39 | -0.06 | -0.71 | 8.45 | 8.53 | 8.375 | 255687 |
| 1738021200 | 8.45 | 0.08 | 0.96 | 8.38 | 8.53 | 8.35 | 311675 |
| 1737762000 | 8.3699999 | 0.03 | 0.36 | 8.31 | 8.44 | 8.3 | 320257 |
| 1737675600 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1737589200 | 8.34 | -0.12 | -1.42 | 8.46 | 8.465 | 8.2899999 | 643659 |
| 1737502800 | 8.46 | -0.05 | -0.59 | 8.465 | 8.5 | 8.3 | 724144 |
| 1737157200 | 8.51 | 0.01 | 0.12 | 8.57 | 8.65 | 8.5 | 290830 |
| 1737070800 | 8.5 | -0.03 | -0.35 | 8.53 | 8.61 | 8.5 | 303235 |
| 1736984400 | 8.53 | 0.16 | 1.91 | 8.55 | 8.58 | 8.47 | 311661 |
| 1736898000 | 8.3699999 | 0.03 | 0.36 | 8.3699999 | 8.46 | 8.34 | 495759 |
| 1736811600 | 8.34 | 0.05 | 0.60 | 8.26 | 8.375 | 8.19 | 596268 |
| 1736552400 | 8.2899999 | -0.21 | -2.47 | 8.33 | 8.445 | 8.27 | 557097 |
| 1736379600 | 8.5 | 0.09 | 1.07 | 8.46 | 8.51 | 8.3 | 499176 |
| 1736293200 | 8.41 | -0.14 | -1.64 | 8.555 | 8.59 | 8.375 | 503415 |
| 1736206800 | 8.55 | -0.09 | -1.04 | 8.63 | 8.6356 | 8.52 | 403088 |
| 1735947600 | 8.64 | 0.07 | 0.82 | 8.67 | 8.68 | 8.565 | 263499 |
| 1735861200 | 8.57 | 0.07 | 0.82 | 8.57 | 8.6435 | 8.47 | 654614 |
| 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 | 519147 |
| 1735342800 | 8.4 | -0.32 | -3.67 | 8.4492 | 8.545 | 8.35 | 628209 |
| 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 | 632601 |
| 1734738000 | 8.77 | 0.26 | 3.06 | 8.56 | 8.85 | 8.56 | 2478936 |
| 1734651600 | 8.51 | 0 | 0.00 | 8.68 | 8.74 | 8.49 | 789474 |
| 1734565200 | 8.51 | -0.34 | -3.84 | 8.89 | 8.93 | 8.48 | 810518 |
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
