NYSE:TRTX
TPG RE Finance Trust Inc Stock Price (Quote)
$8.87
+0.0200 (+0.226%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.16 | $8.96 | Friday, 17th May 2024 TRTX stock ended at $8.87. This is 0.226% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.11% from a day low at $8.78 to a day high of $8.96. |
90 days | $5.40 | $8.96 | |
52 weeks | $4.65 | $8.96 |
Date | Open | High | Low | Close | Volume |
Mar 09, 2023 | $8.67 | $8.75 | $8.39 | $8.40 | 740 459 |
Mar 08, 2023 | $8.70 | $8.73 | $8.46 | $8.66 | 378 224 |
Mar 07, 2023 | $8.69 | $8.81 | $8.60 | $8.69 | 373 408 |
Mar 06, 2023 | $8.58 | $8.77 | $8.52 | $8.68 | 427 077 |
Mar 03, 2023 | $8.29 | $8.60 | $8.27 | $8.56 | 373 497 |
Mar 02, 2023 | $8.17 | $8.29 | $8.09 | $8.23 | 285 113 |
Mar 01, 2023 | $8.41 | $8.43 | $8.19 | $8.25 | 266 115 |
Feb 28, 2023 | $8.56 | $8.66 | $8.42 | $8.49 | 263 613 |
Feb 27, 2023 | $8.80 | $8.86 | $8.52 | $8.56 | 233 860 |
Feb 24, 2023 | $8.76 | $8.77 | $8.61 | $8.68 | 257 139 |
Feb 23, 2023 | $9.00 | $9.10 | $8.77 | $8.87 | 349 719 |
Feb 22, 2023 | $8.32 | $9.23 | $8.23 | $8.92 | 1 339 855 |
Feb 21, 2023 | $7.95 | $7.97 | $7.68 | $7.68 | 352 609 |
Feb 17, 2023 | $8.19 | $8.19 | $7.94 | $8.05 | 367 588 |
Feb 16, 2023 | $8.06 | $8.25 | $8.05 | $8.16 | 161 030 |
Feb 15, 2023 | $8.10 | $8.26 | $8.08 | $8.22 | 175 969 |
Feb 14, 2023 | $8.26 | $8.33 | $8.15 | $8.21 | 140 383 |
Feb 13, 2023 | $8.17 | $8.30 | $8.13 | $8.26 | 194 468 |
Feb 10, 2023 | $8.06 | $8.23 | $8.06 | $8.18 | 207 017 |
Feb 09, 2023 | $8.39 | $8.52 | $8.00 | $8.07 | 224 319 |
Feb 08, 2023 | $8.58 | $8.65 | $8.24 | $8.30 | 202 325 |
Feb 07, 2023 | $8.42 | $8.75 | $8.40 | $8.67 | 254 447 |
Feb 06, 2023 | $8.88 | $8.88 | $8.45 | $8.48 | 310 778 |
Feb 03, 2023 | $8.81 | $9.01 | $8.71 | $9.00 | 768 204 |
Feb 02, 2023 | $8.84 | $8.97 | $8.84 | $8.92 | 269 340 |
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.