NYSE:TRTX
TPG RE Finance Trust Inc Stock Price (Quote)
$8.27
-0.110 (-1.31%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.33 | $8.96 | Tuesday, 28th May 2024 TRTX stock ended at $8.27. This is 1.31% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 3.67% from a day low at $8.17 to a day high of $8.47. |
90 days | $6.84 | $8.96 | |
52 weeks | $4.65 | $8.96 |
Historical TPG RE Finance Trust Inc prices
Date | Open | High | Low | Close | Volume |
May 30, 2023 | $6.11 | $6.39 | $6.17 | $6.32 | 709 661 |
May 26, 2023 | $5.91 | $6.16 | $5.85 | $6.11 | 297 880 |
May 25, 2023 | $5.97 | $6.06 | $5.79 | $5.89 | 282 894 |
May 24, 2023 | $6.07 | $6.13 | $5.97 | $6.03 | 421 003 |
May 23, 2023 | $5.84 | $6.20 | $5.88 | $6.13 | 452 875 |
May 22, 2023 | $5.69 | $5.85 | $5.68 | $5.85 | 279 085 |
May 19, 2023 | $5.77 | $5.84 | $5.65 | $5.68 | 261 431 |
May 18, 2023 | $5.63 | $5.71 | $5.59 | $5.68 | 333 358 |
May 17, 2023 | $5.61 | $5.69 | $5.46 | $5.64 | 524 558 |
May 16, 2023 | $5.56 | $5.61 | $5.45 | $5.46 | 291 800 |
May 15, 2023 | $5.44 | $5.65 | $5.42 | $5.56 | 372 658 |
May 12, 2023 | $5.39 | $5.46 | $5.35 | $5.40 | 284 149 |
May 11, 2023 | $5.30 | $5.45 | $5.27 | $5.41 | 311 176 |
May 10, 2023 | $5.53 | $5.52 | $5.30 | $5.36 | 398 161 |
May 09, 2023 | $5.53 | $5.52 | $5.35 | $5.44 | 340 911 |
May 08, 2023 | $5.64 | $5.67 | $5.51 | $5.59 | 330 046 |
May 05, 2023 | $5.58 | $5.67 | $5.50 | $5.61 | 442 225 |
May 04, 2023 | $5.51 | $5.55 | $5.14 | $5.44 | 846 146 |
May 03, 2023 | $6.58 | $6.48 | $5.53 | $5.60 | 1 832 572 |
May 02, 2023 | $6.95 | $6.93 | $6.50 | $6.69 | 477 262 |
May 01, 2023 | $7.11 | $7.17 | $6.92 | $6.96 | 263 113 |
Apr 28, 2023 | $6.94 | $7.13 | $6.94 | $7.13 | 271 027 |
Apr 27, 2023 | $6.80 | $6.96 | $6.80 | $6.94 | 278 328 |
Apr 26, 2023 | $6.77 | $6.96 | $6.70 | $6.74 | 381 930 |
Apr 25, 2023 | $7.06 | $7.14 | $6.84 | $6.85 | 348 998 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TRTX stock historical prices to predict future price movements?
Trend Analysis: Examine the TRTX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TRTX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.