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 |
Jul 09, 2018 | $20.65 | $20.67 | $20.59 | $20.61 | 156 726 |
Jul 06, 2018 | $20.55 | $20.64 | $20.52 | $20.59 | 384 355 |
Jul 05, 2018 | $20.32 | $20.54 | $20.32 | $20.54 | 621 723 |
Jul 03, 2018 | $20.35 | $20.39 | $20.32 | $20.34 | 146 114 |
Jul 02, 2018 | $20.30 | $20.36 | $20.21 | $20.32 | 134 196 |
Jun 29, 2018 | $20.40 | $20.40 | $20.21 | $20.32 | 137 015 |
Jun 28, 2018 | $20.16 | $20.39 | $20.16 | $20.35 | 130 634 |
Jun 27, 2018 | $20.20 | $20.32 | $20.03 | $20.16 | 229 646 |
Jun 26, 2018 | $20.20 | $20.29 | $20.11 | $20.22 | 247 150 |
Jun 25, 2018 | $20.24 | $20.49 | $20.17 | $20.24 | 172 576 |
Jun 22, 2018 | $20.35 | $20.47 | $20.22 | $20.30 | 1 320 578 |
Jun 21, 2018 | $20.77 | $20.89 | $20.65 | $20.74 | 356 122 |
Jun 20, 2018 | $20.90 | $20.92 | $20.67 | $20.73 | 297 354 |
Jun 19, 2018 | $21.00 | $21.05 | $20.82 | $20.89 | 166 774 |
Jun 18, 2018 | $20.86 | $20.97 | $20.86 | $20.95 | 186 774 |
Jun 15, 2018 | $20.85 | $20.98 | $20.81 | $20.87 | 468 221 |
Jun 14, 2018 | $20.73 | $20.95 | $20.69 | $20.87 | 194 040 |
Jun 13, 2018 | $20.80 | $20.80 | $20.62 | $20.69 | 246 277 |
Jun 12, 2018 | $20.75 | $20.75 | $20.61 | $20.69 | 293 098 |
Jun 11, 2018 | $20.73 | $20.76 | $20.59 | $20.65 | 360 726 |
Jun 08, 2018 | $20.55 | $20.65 | $20.51 | $20.56 | 99 623 |
Jun 07, 2018 | $20.68 | $20.68 | $20.50 | $20.50 | 138 929 |
Jun 06, 2018 | $20.62 | $20.74 | $20.53 | $20.56 | 113 700 |
Jun 05, 2018 | $20.54 | $20.68 | $20.40 | $20.52 | 355 925 |
Jun 04, 2018 | $20.51 | $20.57 | $20.44 | $20.54 | 104 295 |
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.