TRTX/PC
TPG RE Finance Trust, Inc. 6.25% Series C Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
16.25USD0.000%(0.00)7,467
After-hoursOct 2, 2026 4:10:30 PM EDT
16.25USD0.000%(0.00)
TRTX/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.49 | 17.02 | 16.09 | 16.25 | -0.612% | 21,079 | 0.000% |
| 2026-10-01 | 16.58 | 16.58 | 16.28 | 16.35 | -2.736% | 26,319 | -0.612% |
| 2026-09-30 | 16.61 | 17.55 | 16.43 | 16.81 | +0.840% | 27,336 | -3.331% |
| 2026-09-29 | 16.57 | 17.00 | 16.43 | 16.67 | +1.092% | 7,528 | -2.519% |
| 2026-09-28 | 16.60 | 16.89 | 16.36 | 16.49 | -0.543% | 5,814 | -1.455% |
| 2026-09-25 | 16.80 | 17.40 | 16.51 | 16.58 | -1.133% | 10,676 | -1.990% |
| 2026-09-24 | 16.95 | 16.98 | 16.77 | 16.77 | -0.238% | 16,438 | -3.101% |
| 2026-09-23 | 17.20 | 17.20 | 16.79 | 16.81 | -2.267% | 22,140 | -3.331% |
| 2026-09-22 | 17.49 | 18.00 | 17.20 | 17.20 | -0.922% | 5,903 | -5.523% |
| 2026-09-21 | 17.50 | 17.50 | 17.31 | 17.36 | -1.195% | 5,236 | -6.394% |
| 2026-09-18 | 17.85 | 17.85 | 17.35 | 17.57 | -2.226% | 17,398 | -7.513% |
| 2026-09-17 | 17.98 | 18.25 | 17.95 | 17.97 | -0.056% | 20,461 | -9.572% |
| 2026-09-16 | 17.86 | 18.26 | 17.86 | 17.98 | +0.167% | 3,797 | -9.622% |
| 2026-09-15 | 18.10 | 18.32 | 17.95 | 17.95 | -0.829% | 15,791 | -9.471% |
| 2026-09-14 | 18.26 | 18.26 | 18.05 | 18.10 | -0.930% | 15,437 | -10.221% |
| 2026-09-11 | 18.61 | 18.61 | 18.25 | 18.27 | -0.707% | 8,749 | -11.056% |
| 2026-09-10 | 18.50 | 18.64 | 18.28 | 18.40 | -0.541% | 25,775 | -11.685% |
| 2026-09-09 | 18.62 | 18.65 | 18.50 | 18.50 | -0.644% | 4,036 | -12.162% |
| 2026-09-08 | 18.57 | 18.63 | 18.57 | 18.62 | +0.513% | 1,395 | -12.728% |
| 2026-09-04 | 18.65 | 18.65 | 18.52 | 18.52 | -0.638% | 1,161 | -12.281% |
| 2026-09-03 | 18.41 | 18.65 | 18.41 | 18.64 | +0.996% | 2,954 | -12.840% |
| 2026-09-02 | 18.50 | 18.54 | 18.46 | 18.46 | -0.243% | 4,246 | -11.972% |
| 2026-09-01 | 18.50 | 18.54 | 18.50 | 18.50 | +0.027% | 2,249 | -12.186% |
| 2026-08-31 | 18.63 | 18.63 | 18.46 | 18.50 | -0.404% | 7,829 | -12.162% |
| 2026-08-28 | 18.52 | 18.57 | 18.51 | 18.57 | +0.405% | 758 | -12.517% |
| 2026-08-27 | 18.63 | 18.65 | 18.45 | 18.50 | -0.270% | 5,583 | -12.162% |
| 2026-08-26 | 18.55 | 18.63 | 18.42 | 18.55 | +0.433% | 2,982 | -12.399% |
| 2026-08-25 | 18.65 | 18.65 | 18.47 | 18.47 | -0.859% | 19,290 | -12.019% |
| 2026-08-24 | 18.65 | 18.65 | 18.60 | 18.63 | -0.076% | 8,373 | -12.775% |
| 2026-08-21 | 18.64 | 18.65 | 18.63 | 18.64 | +0.022% | 2,239 | -12.841% |
| 2026-08-20 | 18.57 | 18.65 | 18.51 | 18.64 | -0.054% | 7,791 | -12.822% |
| 2026-08-19 | 18.63 | 18.66 | 18.50 | 18.65 | +0.269% | 6,342 | -12.869% |
| 2026-08-18 | 18.50 | 18.60 | 18.44 | 18.60 | +0.104% | 6,170 | -12.634% |
| 2026-08-17 | 18.38 | 18.58 | 18.38 | 18.58 | -0.053% | 5,513 | -12.543% |
| 2026-08-14 | 18.46 | 18.60 | 18.45 | 18.59 | +0.272% | 3,112 | -12.590% |
| 2026-08-13 | 18.54 | 18.54 | 18.54 | 18.54 | +0.047% | 245 | -12.352% |
| 2026-08-12 | 18.47 | 18.61 | 18.35 | 18.53 | -0.369% | 13,801 | -12.310% |
| 2026-08-11 | 18.60 | 18.60 | 18.40 | 18.60 | -0.322% | 9,468 | -12.634% |
| 2026-08-10 | 18.68 | 18.68 | 18.60 | 18.66 | +0.215% | 6,098 | -12.915% |
| 2026-08-07 | 18.61 | 18.62 | 18.59 | 18.62 | +0.215% | 4,740 | -12.728% |
| 2026-08-06 | 18.51 | 18.64 | 18.50 | 18.58 | +0.216% | 4,951 | -12.540% |
| 2026-08-05 | 18.68 | 18.68 | 18.54 | 18.54 | -0.054% | 1,927 | -12.352% |
| 2026-08-04 | 18.55 | 18.55 | 18.55 | 18.55 | +0.027% | 1,449 | -12.399% |
| 2026-08-03 | 18.51 | 18.55 | 18.51 | 18.55 | +0.189% | 1,606 | -12.375% |
| 2026-07-31 | 18.50 | 18.56 | 18.50 | 18.51 | -0.484% | 4,044 | -12.210% |
| 2026-07-30 | 18.60 | 18.60 | 18.60 | 18.60 | +0.432% | 456 | -12.634% |
| 2026-07-29 | 18.38 | 18.52 | 18.38 | 18.52 | -0.430% | 4,475 | -12.257% |
| 2026-07-28 | 18.52 | 18.60 | 18.50 | 18.60 | +1.032% | 1,680 | -12.634% |
| 2026-07-27 | 18.68 | 18.68 | 18.41 | 18.41 | -0.728% | 3,494 | -11.733% |
| 2026-07-24 | 18.35 | 18.61 | 18.35 | 18.55 | +0.178% | 6,599 | -12.375% |
| 2026-07-23 | 18.66 | 18.68 | 18.37 | 18.51 | -0.793% | 3,796 | -12.219% |
| 2026-07-22 | 18.82 | 18.82 | 18.66 | 18.66 | -0.174% | 3,022 | -12.915% |
| 2026-07-21 | 18.71 | 18.72 | 18.69 | 18.69 | +0.067% | 9,096 | -13.067% |
| 2026-07-20 | 18.66 | 18.68 | 18.57 | 18.68 | +0.161% | 6,303 | -13.009% |
| 2026-07-17 | 18.58 | 18.65 | 18.35 | 18.65 | -0.161% | 2,829 | -12.869% |
| 2026-07-16 | 18.47 | 18.77 | 18.47 | 18.68 | +0.376% | 16,592 | -13.009% |
| 2026-07-15 | 18.33 | 18.61 | 18.26 | 18.61 | +1.583% | 12,042 | -12.681% |
| 2026-07-14 | 18.43 | 18.47 | 18.23 | 18.32 | +0.937% | 3,090 | -11.299% |
| 2026-07-13 | 18.19 | 18.44 | 18.05 | 18.15 | +0.166% | 6,555 | -10.468% |
| 2026-07-10 | 18.21 | 18.50 | 18.12 | 18.12 | -0.165% | 2,335 | -10.320% |
| 2026-07-09 | 18.33 | 18.50 | 18.15 | 18.15 | -0.548% | 4,002 | -10.468% |
| 2026-07-08 | 18.27 | 18.34 | 18.19 | 18.25 | +0.220% | 1,741 | -10.959% |
| 2026-07-07 | 18.29 | 18.47 | 18.07 | 18.21 | +0.055% | 8,818 | -10.763% |
| 2026-07-06 | 18.30 | 18.38 | 18.08 | 18.20 | +0.469% | 6,082 | -10.714% |
| 2026-07-02 | 18.89 | 18.89 | 17.90 | 18.11 | +1.541% | 6,341 | -10.295% |
| 2026-07-01 | 18.00 | 18.00 | 17.76 | 17.84 | +0.507% | 4,443 | -8.913% |
| 2026-06-30 | 18.06 | 18.40 | 17.60 | 17.75 | -1.717% | 54,905 | -8.451% |
| 2026-06-29 | 18.33 | 18.33 | 18.00 | 18.06 | -0.987% | 8,182 | -10.022% |
| 2026-06-26 | 18.17 | 18.69 | 18.11 | 18.24 | +0.137% | 6,070 | -10.910% |
| 2026-06-25 | 18.55 | 18.70 | 18.14 | 18.21 | -1.541% | 7,079 | -10.788% |
| 2026-06-24 | 18.68 | 18.70 | 18.50 | 18.50 | -0.216% | 648 | -12.162% |
| 2026-06-23 | 18.59 | 18.68 | 18.53 | 18.54 | -0.269% | 2,861 | -12.352% |
| 2026-06-22 | 18.66 | 18.66 | 18.49 | 18.59 | -0.747% | 4,224 | -12.587% |
| 2026-06-18 | 18.65 | 18.75 | 18.49 | 18.73 | +0.214% | 7,793 | -13.241% |
| 2026-06-17 | 18.81 | 18.99 | 18.59 | 18.69 | -0.585% | 16,350 | -13.055% |
| 2026-06-16 | 19.00 | 19.00 | 18.80 | 18.80 | -0.896% | 15,717 | -13.564% |
| 2026-06-15 | 18.68 | 18.99 | 18.57 | 18.97 | +1.716% | 11,622 | -14.338% |
| 2026-06-12 | 18.48 | 18.70 | 18.48 | 18.65 | +0.811% | 4,839 | -12.869% |
| 2026-06-11 | 18.70 | 18.89 | 18.42 | 18.50 | +0.543% | 10,382 | -12.162% |
| 2026-06-10 | 18.69 | 18.69 | 18.40 | 18.40 | -0.809% | 6,406 | -11.685% |
| 2026-06-09 | 18.61 | 18.65 | 18.55 | 18.55 | -0.483% | 3,991 | -12.399% |
| 2026-06-08 | 19.00 | 19.00 | 18.55 | 18.64 | +0.485% | 2,159 | -12.822% |
| 2026-06-05 | 18.85 | 18.85 | 18.35 | 18.55 | -1.277% | 4,308 | -12.399% |
| 2026-06-04 | 18.50 | 19.19 | 18.50 | 18.79 | +1.185% | 6,420 | -13.518% |
| 2026-06-03 | 19.38 | 19.38 | 18.55 | 18.57 | -3.732% | 16,292 | -12.493% |
| 2026-06-02 | 18.95 | 19.29 | 18.95 | 19.29 | +1.526% | 1,601 | -15.759% |
| 2026-06-01 | 19.38 | 19.38 | 18.60 | 19.00 | -0.990% | 10,182 | -14.474% |
| 2026-05-29 | 18.97 | 19.30 | 18.97 | 19.19 | +0.419% | 4,785 | -15.320% |
| 2026-05-28 | 19.64 | 19.64 | 19.11 | 19.11 | -0.052% | 2,568 | -14.966% |
| 2026-05-27 | 19.00 | 19.12 | 18.89 | 19.12 | +0.605% | 2,955 | -15.010% |
| 2026-05-26 | 19.12 | 19.12 | 18.91 | 19.00 | -0.497% | 1,423 | -14.496% |
| 2026-05-22 | 19.11 | 19.11 | 19.00 | 19.10 | +1.112% | 765 | -14.921% |
| 2026-05-21 | 19.02 | 19.02 | 18.66 | 18.89 | -0.579% | 2,409 | -13.976% |
| 2026-05-20 | 19.19 | 19.19 | 19.00 | 19.00 | +0.211% | 1,515 | -14.474% |
| 2026-05-19 | 18.93 | 19.12 | 18.66 | 18.96 | +0.557% | 3,602 | -14.293% |
| 2026-05-18 | 18.66 | 18.89 | 18.66 | 18.86 | +1.644% | 6,892 | -13.816% |
| 2026-05-15 | 19.20 | 19.21 | 18.51 | 18.55 | -3.936% | 16,649 | -12.399% |
| 2026-05-14 | 19.40 | 19.41 | 19.25 | 19.31 | -0.258% | 1,971 | -15.847% |
| 2026-05-13 | 19.22 | 19.38 | 19.20 | 19.36 | +0.519% | 2,227 | -16.064% |
| 2026-05-12 | 19.25 | 19.27 | 19.10 | 19.26 | +0.052% | 6,526 | -15.628% |
| 2026-05-11 | 19.15 | 19.37 | 19.15 | 19.25 | +0.680% | 3,599 | -15.584% |
| 2026-05-08 | 18.92 | 19.12 | 18.83 | 19.12 | +1.432% | 4,486 | -15.010% |
| 2026-05-07 | 18.65 | 18.85 | 18.65 | 18.85 | +0.932% | 2,399 | -13.793% |
| 2026-05-06 | 18.70 | 18.77 | 18.60 | 18.68 | +0.086% | 8,483 | -12.990% |
| 2026-05-05 | 18.60 | 18.66 | 18.54 | 18.66 | +1.278% | 3,622 | -12.915% |
| 2026-05-04 | 18.39 | 18.70 | 18.34 | 18.42 | +0.488% | 23,223 | -11.802% |
| 2026-05-01 | 18.41 | 18.50 | 18.09 | 18.34 | -0.515% | 9,413 | -11.372% |
| 2026-04-30 | 18.09 | 18.43 | 18.05 | 18.43 | +2.247% | 13,805 | -11.829% |
| 2026-04-29 | 18.23 | 18.23 | 17.94 | 18.02 | +0.446% | 4,405 | -9.847% |
| 2026-04-28 | 17.96 | 18.10 | 17.85 | 17.95 | +0.644% | 16,687 | -9.446% |
| 2026-04-27 | 18.04 | 18.15 | 17.83 | 17.83 | -1.054% | 14,469 | -8.862% |
| 2026-04-24 | 18.15 | 18.39 | 18.00 | 18.02 | -0.771% | 18,616 | -9.822% |
| 2026-04-23 | 18.40 | 18.40 | 18.08 | 18.16 | -0.900% | 6,017 | -10.518% |
| 2026-04-22 | 18.25 | 18.60 | 18.04 | 18.32 | +0.411% | 19,136 | -11.323% |
| 2026-04-21 | 18.80 | 18.80 | 18.02 | 18.25 | -0.273% | 20,146 | -10.959% |
| 2026-04-20 | 18.68 | 18.69 | 18.06 | 18.30 | -0.543% | 29,195 | -11.202% |
| 2026-04-17 | 18.66 | 18.88 | 18.40 | 18.40 | -1.446% | 6,005 | -11.685% |
| 2026-04-16 | 18.50 | 18.69 | 18.30 | 18.67 | +1.030% | 4,594 | -12.962% |
| 2026-04-15 | 18.29 | 18.48 | 18.25 | 18.48 | +1.817% | 2,580 | -12.066% |
| 2026-04-14 | 18.20 | 18.37 | 18.11 | 18.15 | -0.329% | 3,626 | -10.468% |
| 2026-04-13 | 18.20 | 18.21 | 18.00 | 18.21 | +0.331% | 4,680 | -10.763% |
| 2026-04-10 | 18.14 | 18.24 | 18.00 | 18.15 | +0.777% | 5,845 | -10.468% |
| 2026-04-09 | 18.10 | 18.10 | 18.00 | 18.01 | +0.056% | 5,313 | -9.772% |
| 2026-04-08 | 18.09 | 18.33 | 18.00 | 18.00 | -0.498% | 5,209 | -9.722% |
| 2026-04-07 | 18.00 | 18.39 | 17.94 | 18.09 | +0.500% | 18,765 | -10.171% |
| 2026-04-06 | 17.80 | 18.47 | 17.80 | 18.00 | +0.953% | 11,440 | -9.722% |
| 2026-04-02 | 17.74 | 17.85 | 17.61 | 17.83 | +0.451% | 10,849 | -8.861% |
| 2026-04-01 | 17.70 | 17.92 | 17.60 | 17.75 | +0.396% | 14,794 | -8.451% |
| 2026-03-31 | 18.34 | 18.34 | 17.68 | 17.68 | -3.704% | 38,327 | -8.088% |
| 2026-03-30 | 17.85 | 18.74 | 17.85 | 18.36 | +2.685% | 11,776 | -11.492% |
| 2026-03-27 | 18.25 | 18.35 | 17.86 | 17.88 | -2.135% | 24,134 | -9.116% |
| 2026-03-26 | 18.25 | 18.33 | 18.20 | 18.27 | +0.110% | 9,226 | -11.056% |
| 2026-03-25 | 18.23 | 18.35 | 18.23 | 18.25 | +0.330% | 4,389 | -10.959% |
| 2026-03-24 | 18.29 | 18.29 | 18.19 | 18.19 | -0.601% | 9,991 | -10.665% |
| 2026-03-23 | 18.65 | 18.67 | 18.25 | 18.30 | -1.480% | 10,222 | -11.202% |
| 2026-03-20 | 18.72 | 19.09 | 18.15 | 18.57 | -1.556% | 18,176 | -12.517% |
| 2026-03-19 | 18.79 | 19.00 | 18.75 | 18.87 | -0.430% | 9,585 | -13.878% |
| 2026-03-18 | 19.21 | 19.25 | 18.83 | 18.95 | +0.106% | 9,207 | -14.248% |
| 2026-03-17 | 18.75 | 19.07 | 18.75 | 18.93 | +0.906% | 4,752 | -14.157% |
| 2026-03-16 | 18.74 | 19.40 | 18.74 | 18.76 | +0.053% | 10,248 | -13.380% |
| 2026-03-13 | 19.48 | 19.87 | 18.75 | 18.75 | -1.781% | 27,564 | -13.333% |
| 2026-03-12 | 19.18 | 19.40 | 19.09 | 19.09 | -0.469% | 13,326 | -14.877% |
| 2026-03-11 | 19.40 | 19.40 | 19.18 | 19.18 | -0.827% | 12,016 | -15.276% |
| 2026-03-10 | 19.45 | 19.45 | 19.11 | 19.34 | +0.181% | 14,186 | -15.977% |
| 2026-03-09 | 19.30 | 19.32 | 19.15 | 19.30 | +0.078% | 12,793 | -15.825% |
| 2026-03-06 | 19.30 | 19.38 | 19.29 | 19.29 | -0.052% | 17,119 | -15.759% |
| 2026-03-05 | 19.17 | 19.37 | 19.17 | 19.30 | +0.208% | 23,751 | -15.803% |
| 2026-03-04 | 19.44 | 19.45 | 19.17 | 19.26 | -0.300% | 21,533 | -15.628% |
| 2026-03-03 | 19.48 | 19.50 | 19.26 | 19.32 | -0.036% | 18,507 | -15.882% |
| 2026-03-02 | 19.20 | 19.50 | 19.00 | 19.32 | +1.178% | 25,159 | -15.912% |
| 2026-02-27 | 19.50 | 19.66 | 19.00 | 19.10 | -1.951% | 40,014 | -14.921% |
| 2026-02-26 | 19.22 | 19.68 | 19.10 | 19.48 | +1.990% | 99,202 | -16.581% |
| 2026-02-25 | 18.65 | 19.50 | 18.65 | 19.10 | +1.867% | 89,571 | -14.921% |
| 2026-02-24 | 18.48 | 18.93 | 18.40 | 18.75 | +4.167% | 142,556 | -13.333% |
| 2026-02-23 | 18.35 | 18.37 | 18.00 | 18.00 | -1.639% | 19,800 | -9.722% |
| 2026-02-20 | 18.36 | 18.49 | 18.18 | 18.30 | -0.055% | 10,615 | -11.202% |
| 2026-02-19 | 18.25 | 18.64 | 18.25 | 18.31 | +0.660% | 4,180 | -11.251% |
| 2026-02-18 | 18.65 | 18.68 | 18.19 | 18.19 | -2.152% | 35,634 | -10.665% |
| 2026-02-17 | 18.65 | 18.65 | 18.50 | 18.59 | -0.322% | 5,786 | -12.587% |
| 2026-02-13 | 18.43 | 18.65 | 18.43 | 18.65 | +1.194% | 15,128 | -12.869% |
| 2026-02-12 | 18.41 | 18.43 | 18.30 | 18.43 | +0.163% | 3,339 | -11.829% |
| 2026-02-11 | 18.56 | 18.59 | 18.21 | 18.40 | -1.075% | 2,689 | -11.685% |
| 2026-02-10 | 18.60 | 18.60 | 18.58 | 18.60 | +0.162% | 2,393 | -12.634% |
| 2026-02-09 | 18.54 | 18.63 | 18.42 | 18.57 | +2.258% | 5,166 | -12.493% |
| 2026-02-05 | 18.26 | 18.52 | 18.16 | 18.16 | -0.439% | 1,837 | -10.518% |
| 2026-02-03 | 18.37 | 18.37 | 18.24 | 18.24 | -0.055% | 1,295 | -10.910% |
| 2026-02-02 | 18.25 | 18.25 | 18.24 | 18.25 | -0.327% | 3,775 | -10.959% |
| 2026-01-30 | 18.44 | 18.44 | 18.08 | 18.31 | -0.272% | 7,992 | -11.251% |
| 2026-01-29 | 18.48 | 18.48 | 18.36 | 18.36 | -0.649% | 1,438 | -11.492% |
| 2026-01-28 | 18.23 | 18.52 | 18.23 | 18.48 | +2.212% | 1,330 | -12.067% |
| 2026-01-27 | 18.18 | 18.20 | 18.08 | 18.08 | -1.310% | 2,883 | -10.122% |
| 2026-01-26 | 18.46 | 18.46 | 18.05 | 18.32 | +0.109% | 60,117 | -11.299% |
| 2026-01-23 | 18.61 | 18.61 | 18.12 | 18.30 | -1.771% | 1,593 | -11.202% |
| 2026-01-22 | 18.12 | 18.63 | 18.12 | 18.63 | +2.645% | 763 | -12.775% |
| 2026-01-21 | 18.15 | 18.34 | 18.15 | 18.15 | +0.777% | 1,186 | -10.468% |
| 2026-01-20 | 18.01 | 18.25 | 18.01 | 18.01 | -0.055% | 6,315 | -9.773% |
| 2026-01-16 | 18.00 | 18.54 | 17.96 | 18.02 | +0.119% | 4,351 | -9.822% |
| 2026-01-15 | 18.00 | 18.02 | 17.98 | 18.00 | -0.997% | 4,530 | -9.715% |
| 2026-01-14 | 18.00 | 18.18 | 18.00 | 18.18 | +1.450% | 5,559 | -10.616% |
| 2026-01-13 | 18.05 | 18.07 | 17.90 | 17.92 | -0.334% | 8,473 | -9.319% |
| 2026-01-12 | 18.00 | 18.04 | 17.98 | 17.98 | -0.111% | 3,840 | -9.622% |
| 2026-01-09 | 18.09 | 18.17 | 18.00 | 18.00 | -0.552% | 1,912 | -9.722% |
| 2026-01-08 | 18.13 | 18.13 | 18.04 | 18.10 | -0.002% | 2,020 | -10.221% |
| 2026-01-07 | 18.20 | 18.23 | 17.92 | 18.10 | +0.206% | 10,889 | -10.223% |
| 2026-01-06 | 18.01 | 18.59 | 17.95 | 18.06 | +0.351% | 5,732 | -10.038% |
| 2026-01-05 | 18.01 | 18.34 | 18.00 | 18.00 | 0.000% | 5,797 | -9.722% |
| 2026-01-02 | 18.00 | 18.20 | 18.00 | 18.00 | 0.000% | 2,168 | -9.722% |
| 2025-12-31 | 18.23 | 18.29 | 17.77 | 18.00 | -2.074% | 13,953 | -9.722% |
| 2025-12-30 | 18.09 | 18.38 | 17.92 | 18.38 | +0.747% | 3,813 | -11.594% |
| 2025-12-29 | 18.04 | 18.35 | 17.72 | 18.25 | +0.527% | 6,102 | -10.935% |
| 2025-12-26 | 18.15 | 18.30 | 17.95 | 18.15 | -1.267% | 4,651 | -10.465% |
| 2025-12-24 | 18.12 | 18.54 | 17.81 | 18.38 | +0.780% | 4,031 | -11.599% |
| 2025-12-23 | 18.56 | 18.56 | 18.18 | 18.24 | -2.211% | 8,225 | -10.910% |
| 2025-12-22 | 18.74 | 18.80 | 18.65 | 18.65 | -0.254% | 8,445 | -12.880% |
| 2025-12-19 | 18.61 | 18.72 | 18.61 | 18.70 | -0.744% | 8,910 | -13.102% |
| 2025-12-18 | 18.81 | 18.89 | 18.28 | 18.84 | +0.977% | 6,202 | -13.748% |
| 2025-12-17 | 18.74 | 18.89 | 18.31 | 18.66 | -0.545% | 2,619 | -12.905% |
| 2025-12-16 | 18.90 | 18.93 | 18.75 | 18.76 | -0.793% | 11,611 | -13.380% |
| 2025-12-15 | 18.79 | 19.00 | 18.79 | 18.91 | 0.000% | 10,269 | -14.067% |
| 2025-12-12 | 18.80 | 18.94 | 18.75 | 18.91 | +0.532% | 19,072 | -14.067% |
| 2025-12-11 | 18.75 | 18.82 | 18.65 | 18.81 | +0.481% | 15,414 | -13.610% |
| 2025-12-10 | 18.71 | 18.73 | 18.43 | 18.72 | +0.591% | 17,048 | -13.194% |
| 2025-12-09 | 18.40 | 18.63 | 18.20 | 18.61 | -0.214% | 33,408 | -12.681% |
| 2025-12-05 | 18.66 | 18.68 | 18.40 | 18.65 | +0.323% | 11,110 | -12.869% |
| 2025-12-04 | 18.79 | 18.79 | 18.52 | 18.59 | +0.378% | 10,543 | -12.587% |
| 2025-12-03 | 18.46 | 18.55 | 18.11 | 18.52 | +0.543% | 37,589 | -12.257% |
| 2025-12-02 | 18.14 | 18.42 | 18.13 | 18.42 | +1.824% | 42,923 | -11.781% |
| 2025-12-01 | 17.93 | 18.10 | 17.71 | 18.09 | -0.331% | 5,668 | -10.171% |
| 2025-11-28 | 18.10 | 18.16 | 18.04 | 18.15 | +0.276% | 5,143 | -10.468% |
| 2025-11-26 | 18.05 | 18.21 | 18.05 | 18.10 | 0.000% | 15,953 | -10.221% |
| 2025-11-25 | 17.96 | 18.10 | 17.90 | 18.10 | +1.401% | 20,506 | -10.221% |
| 2025-11-24 | 17.85 | 17.95 | 17.76 | 17.85 | +0.819% | 3,142 | -8.964% |
| 2025-11-21 | 17.75 | 17.77 | 17.70 | 17.70 | -0.324% | 4,330 | -8.218% |
| 2025-11-20 | 17.95 | 17.98 | 17.70 | 17.76 | -0.543% | 8,030 | -8.515% |
| 2025-11-19 | 17.96 | 17.96 | 17.86 | 17.86 | +0.730% | 836 | -9.012% |
| 2025-11-18 | 17.82 | 17.86 | 17.73 | 17.73 | -0.393% | 4,657 | -8.347% |
| 2025-11-17 | 17.80 | 17.92 | 17.76 | 17.80 | -0.417% | 3,718 | -8.708% |
| 2025-11-14 | 17.98 | 17.98 | 17.80 | 17.87 | -0.642% | 6,615 | -9.088% |
| 2025-11-13 | 18.02 | 18.02 | 17.82 | 17.99 | +0.784% | 14,328 | -9.672% |
| 2025-11-12 | 17.97 | 17.97 | 17.69 | 17.85 | -0.058% | 38,302 | -8.964% |
| 2025-11-11 | 17.95 | 17.98 | 17.78 | 17.86 | -0.274% | 5,641 | -9.016% |
| 2025-11-10 | 17.93 | 17.93 | 17.73 | 17.91 | +0.615% | 6,988 | -9.266% |
| 2025-11-07 | 17.89 | 17.89 | 17.77 | 17.80 | +0.112% | 26,053 | -8.708% |
| 2025-11-06 | 17.95 | 17.95 | 17.78 | 17.78 | -0.670% | 6,249 | -8.605% |
| 2025-11-05 | 17.92 | 17.92 | 17.78 | 17.90 | +0.168% | 36,922 | -9.218% |
| 2025-11-04 | 17.79 | 17.91 | 17.77 | 17.87 | +0.393% | 7,337 | -9.065% |
| 2025-11-03 | 17.62 | 17.81 | 17.61 | 17.80 | +1.656% | 108,825 | -8.708% |
| 2025-10-31 | 17.67 | 17.67 | 17.50 | 17.51 | -0.793% | 15,440 | -7.196% |
| 2025-10-30 | 17.66 | 17.66 | 17.58 | 17.65 | +0.570% | 1,238 | -7.932% |
| 2025-10-29 | 17.48 | 17.66 | 17.48 | 17.55 | +0.810% | 19,801 | -7.407% |
| 2025-10-28 | 17.58 | 17.58 | 17.41 | 17.41 | -0.520% | 1,373 | -6.657% |
| 2025-10-27 | 17.60 | 17.60 | 17.50 | 17.50 | -0.568% | 1,751 | -7.143% |
| 2025-10-24 | 17.55 | 17.60 | 17.45 | 17.60 | +1.149% | 3,253 | -7.670% |
| 2025-10-23 | 17.48 | 17.56 | 17.40 | 17.40 | -1.024% | 6,946 | -6.609% |
| 2025-10-22 | 17.62 | 17.63 | 17.55 | 17.58 | -0.385% | 2,011 | -7.565% |
| 2025-10-21 | 17.51 | 17.65 | 17.48 | 17.65 | +0.731% | 2,321 | -7.922% |
| 2025-10-20 | 17.64 | 17.64 | 17.35 | 17.52 | +0.114% | 5,989 | -7.249% |
| 2025-10-17 | 17.55 | 17.55 | 17.45 | 17.50 | -1.130% | 1,036 | -7.143% |
| 2025-10-16 | 17.70 | 17.70 | 17.70 | 17.70 | +0.340% | 178 | -8.192% |
| 2025-10-15 | 17.50 | 17.64 | 17.39 | 17.64 | +1.671% | 1,605 | -7.880% |
| 2025-10-14 | 17.57 | 17.57 | 17.35 | 17.35 | -0.715% | 6,358 | -6.340% |
| 2025-10-13 | 17.50 | 17.50 | 17.47 | 17.47 | +0.604% | 1,055 | -7.009% |
| 2025-10-10 | 17.60 | 17.63 | 17.37 | 17.37 | -0.344% | 4,728 | -6.448% |
| 2025-10-09 | 17.67 | 17.69 | 17.41 | 17.43 | -1.525% | 3,690 | -6.770% |
| 2025-10-08 | 17.50 | 17.70 | 17.47 | 17.70 | +0.283% | 6,897 | -8.192% |
| 2025-10-07 | 17.55 | 17.67 | 17.55 | 17.65 | -0.113% | 2,578 | -7.932% |
| 2025-10-06 | 17.50 | 17.70 | 17.40 | 17.67 | +0.684% | 16,165 | -8.036% |
| 2025-10-03 | 17.47 | 17.70 | 17.47 | 17.55 | -0.505% | 3,423 | -7.407% |
| 2025-10-02 | 17.57 | 17.64 | 17.57 | 17.64 | +0.108% | 1,720 | -7.875% |
| 2025-10-01 | 17.37 | 17.62 | 17.37 | 17.62 | -0.732% | 1,862 | -7.775% |
| 2025-09-30 | 17.38 | 17.75 | 17.38 | 17.75 | +1.102% | 4,212 | -8.451% |
| 2025-09-29 | 17.57 | 17.60 | 17.37 | 17.56 | -0.360% | 20,117 | -7.442% |
| 2025-09-26 | 17.61 | 17.75 | 17.51 | 17.62 | -0.284% | 12,539 | -7.775% |
| 2025-09-25 | 17.79 | 17.79 | 17.65 | 17.67 | -0.394% | 711 | -8.037% |
| 2025-09-24 | 17.75 | 17.85 | 17.61 | 17.74 | -0.838% | 18,194 | -8.399% |
| 2025-09-23 | 17.90 | 17.90 | 17.87 | 17.89 | -0.217% | 614 | -9.167% |
| 2025-09-22 | 17.85 | 17.98 | 17.85 | 17.93 | +0.498% | 2,173 | -9.364% |
| 2025-09-19 | 17.81 | 17.92 | 17.80 | 17.84 | -2.354% | 6,904 | -8.913% |
| 2025-09-18 | 18.22 | 18.28 | 18.20 | 18.27 | +0.164% | 3,446 | -11.056% |
| 2025-09-17 | 18.28 | 18.38 | 18.15 | 18.24 | -0.055% | 30,696 | -10.910% |
| 2025-09-16 | 18.20 | 18.28 | 18.15 | 18.25 | +0.773% | 33,607 | -10.959% |
| 2025-09-15 | 18.29 | 18.29 | 18.11 | 18.11 | -0.658% | 6,520 | -10.271% |
| 2025-09-12 | 18.19 | 18.28 | 18.19 | 18.23 | +0.441% | 3,830 | -10.861% |
| 2025-09-11 | 18.07 | 18.22 | 18.07 | 18.15 | +0.554% | 5,269 | -10.468% |
| 2025-09-10 | 18.10 | 18.18 | 17.98 | 18.05 | +0.222% | 12,371 | -9.972% |
| 2025-09-09 | 18.07 | 18.18 | 18.00 | 18.01 | -1.477% | 13,429 | -9.772% |
| 2025-09-08 | 18.22 | 18.36 | 17.89 | 18.28 | +0.164% | 36,332 | -11.105% |
| 2025-09-05 | 18.25 | 18.25 | 18.05 | 18.25 | +0.588% | 2,678 | -10.959% |
| 2025-09-04 | 17.81 | 18.14 | 17.81 | 18.14 | +1.021% | 6,194 | -10.436% |
| 2025-09-03 | 17.98 | 18.00 | 17.80 | 17.96 | +1.012% | 7,037 | -9.521% |
| 2025-09-02 | 18.09 | 18.22 | 17.73 | 17.78 | -1.167% | 16,982 | -8.605% |
| 2025-08-29 | 18.21 | 18.24 | 17.98 | 17.99 | -1.425% | 17,816 | -9.672% |
| 2025-08-28 | 18.25 | 18.25 | 18.23 | 18.25 | +0.102% | 5,480 | -10.959% |
| 2025-08-27 | 18.24 | 18.24 | 18.22 | 18.23 | +0.173% | 4,568 | -10.868% |
| 2025-08-26 | 18.18 | 18.25 | 18.18 | 18.20 | +0.098% | 9,177 | -10.714% |
| 2025-08-25 | 18.05 | 18.20 | 18.05 | 18.18 | +0.288% | 17,684 | -10.627% |
| 2025-08-22 | 17.97 | 18.15 | 17.97 | 18.13 | +0.610% | 24,282 | -10.370% |
| 2025-08-21 | 18.04 | 18.04 | 17.95 | 18.02 | +0.167% | 4,166 | -9.822% |
| 2025-08-20 | 18.05 | 18.05 | 17.99 | 17.99 | -0.277% | 552 | -9.672% |
| 2025-08-19 | 18.00 | 18.05 | 18.00 | 18.04 | +0.557% | 3,179 | -9.922% |
| 2025-08-18 | 18.05 | 18.06 | 17.90 | 17.94 | -0.609% | 16,226 | -9.420% |
| 2025-08-15 | 17.89 | 18.05 | 17.89 | 18.05 | +1.291% | 29,099 | -9.972% |
| 2025-08-14 | 17.94 | 18.06 | 17.82 | 17.82 | -1.165% | 2,768 | -8.810% |
| 2025-08-13 | 17.93 | 18.03 | 17.85 | 18.03 | +0.111% | 25,760 | -9.872% |
| 2025-08-12 | 17.95 | 18.08 | 17.95 | 18.01 | +0.896% | 29,167 | -9.772% |
| 2025-08-11 | 17.93 | 17.95 | 17.84 | 17.85 | -0.069% | 3,463 | -8.964% |
| 2025-08-08 | 17.91 | 17.91 | 17.86 | 17.86 | +0.041% | 991 | -9.026% |
| 2025-08-07 | 17.79 | 17.96 | 17.79 | 17.86 | -0.418% | 4,599 | -8.989% |
| 2025-08-06 | 17.95 | 17.95 | 17.89 | 17.93 | +0.448% | 753 | -9.370% |
| 2025-08-05 | 17.95 | 18.02 | 17.85 | 17.85 | -0.279% | 14,339 | -8.964% |
| 2025-08-04 | 17.97 | 18.00 | 17.70 | 17.90 | +1.016% | 13,547 | -9.218% |
| 2025-08-01 | 17.88 | 17.97 | 17.70 | 17.72 | -1.391% | 3,530 | -8.296% |
| 2025-07-31 | 17.70 | 17.97 | 17.70 | 17.97 | +0.955% | 20,881 | -9.572% |
| 2025-07-30 | 17.62 | 17.90 | 17.62 | 17.80 | +0.679% | 18,045 | -8.708% |
| 2025-07-29 | 17.64 | 17.72 | 17.64 | 17.68 | +0.741% | 18,420 | -8.088% |
| 2025-07-28 | 17.60 | 17.60 | 17.55 | 17.55 | 0.000% | 7,542 | -7.407% |
| 2025-07-25 | 17.67 | 17.75 | 17.51 | 17.55 | -0.426% | 3,849 | -7.407% |
| 2025-07-24 | 17.57 | 17.65 | 17.55 | 17.63 | +0.599% | 11,001 | -7.801% |
| 2025-07-23 | 17.61 | 17.61 | 17.48 | 17.52 | -0.849% | 4,038 | -7.249% |
| 2025-07-22 | 17.52 | 17.81 | 17.46 | 17.67 | +0.856% | 24,422 | -8.036% |
| 2025-07-21 | 17.61 | 17.61 | 17.37 | 17.52 | -0.624% | 3,410 | -7.249% |
| 2025-07-18 | 17.62 | 17.65 | 17.62 | 17.63 | +0.227% | 15,246 | -7.828% |
| 2025-07-17 | 17.55 | 17.59 | 17.35 | 17.59 | +0.179% | 13,817 | -7.618% |
| 2025-07-16 | 17.63 | 17.65 | 17.51 | 17.56 | -0.687% | 4,058 | -7.453% |
| 2025-07-15 | 17.57 | 17.68 | 17.57 | 17.68 | +1.152% | 57,119 | -8.088% |
| 2025-07-14 | 17.60 | 17.60 | 17.35 | 17.48 | -0.122% | 2,682 | -7.030% |
| 2025-07-11 | 17.58 | 17.60 | 17.50 | 17.50 | -0.512% | 3,992 | -7.143% |
| 2025-07-10 | 17.55 | 17.59 | 17.55 | 17.59 | +0.758% | 851 | -7.618% |
| 2025-07-09 | 17.45 | 17.46 | 17.45 | 17.46 | -0.071% | 1,308 | -6.917% |
| 2025-07-08 | 17.30 | 17.52 | 17.30 | 17.47 | +0.692% | 1,614 | -6.983% |
| 2025-07-07 | 17.30 | 17.35 | 17.30 | 17.35 | 0.000% | 782 | -6.340% |
| 2025-07-03 | 17.43 | 17.43 | 17.30 | 17.35 | 0.000% | 3,124 | -6.340% |
| 2025-07-02 | 17.15 | 17.35 | 17.15 | 17.35 | +0.638% | 2,245 | -6.340% |
| 2025-07-01 | 17.29 | 17.42 | 17.15 | 17.24 | +0.819% | 8,501 | -5.742% |
| 2025-06-30 | 17.59 | 17.67 | 17.00 | 17.10 | -2.785% | 39,275 | -4.971% |
| 2025-06-27 | 17.55 | 17.64 | 17.55 | 17.59 | +0.227% | 4,331 | -7.617% |
| 2025-06-26 | 17.55 | 17.64 | 17.55 | 17.55 | -0.284% | 3,273 | -7.407% |
| 2025-06-25 | 17.60 | 17.60 | 17.58 | 17.60 | 0.000% | 830 | -7.670% |
| 2025-06-24 | 17.64 | 17.68 | 17.60 | 17.60 | 0.000% | 5,810 | -7.670% |
| 2025-06-23 | 17.11 | 17.71 | 17.11 | 17.60 | 0.000% | 3,995 | -7.670% |
| 2025-06-20 | 17.64 | 17.65 | 17.55 | 17.60 | -2.026% | 2,130 | -7.670% |
| 2025-06-18 | 17.99 | 18.00 | 17.96 | 17.96 | +0.695% | 1,058 | -9.541% |
| 2025-06-17 | 17.60 | 18.00 | 17.60 | 17.84 | -0.889% | 4,537 | -8.913% |
| 2025-06-16 | 17.90 | 18.00 | 17.87 | 18.00 | +0.544% | 7,919 | -9.722% |
| 2025-06-13 | 17.91 | 17.99 | 17.90 | 17.90 | +0.576% | 2,117 | -9.231% |
| 2025-06-12 | 17.68 | 17.98 | 17.66 | 17.80 | +1.598% | 11,453 | -8.708% |
| 2025-06-11 | 17.68 | 17.78 | 17.50 | 17.52 | -0.455% | 13,083 | -7.249% |
| 2025-06-10 | 17.55 | 17.85 | 17.55 | 17.60 | -0.901% | 12,301 | -7.670% |
| 2025-06-09 | 17.78 | 17.98 | 17.66 | 17.76 | +0.033% | 2,882 | -8.502% |
| 2025-06-06 | 17.53 | 17.75 | 17.53 | 17.75 | +0.818% | 745 | -8.472% |
| 2025-06-05 | 17.61 | 17.61 | 17.54 | 17.61 | 0.000% | 835 | -7.723% |
| 2025-06-04 | 17.55 | 17.61 | 17.41 | 17.61 | -0.860% | 1,824 | -7.723% |
| 2025-06-03 | 17.92 | 18.00 | 17.76 | 17.76 | +1.039% | 14,059 | -8.516% |
| 2025-06-02 | 17.58 | 17.62 | 17.40 | 17.58 | -1.623% | 3,572 | -7.565% |
| 2025-05-30 | 17.87 | 17.87 | 17.87 | 17.87 | -0.572% | 857 | -9.065% |
| 2025-05-29 | 17.95 | 17.97 | 17.58 | 17.97 | +0.295% | 26,513 | -9.586% |
| 2025-05-28 | 17.55 | 17.95 | 17.55 | 17.92 | +1.186% | 9,166 | -9.319% |
| 2025-05-27 | 18.00 | 18.00 | 17.55 | 17.71 | -1.282% | 6,462 | -8.244% |
| 2025-05-23 | 17.90 | 17.95 | 17.84 | 17.94 | -0.250% | 1,969 | -9.420% |
| 2025-05-22 | 17.93 | 18.00 | 17.91 | 17.98 | +0.307% | 17,515 | -9.647% |
| 2025-05-21 | 17.94 | 18.00 | 17.93 | 17.93 | -0.884% | 4,305 | -9.370% |
| 2025-05-20 | 18.02 | 18.10 | 18.02 | 18.09 | +0.081% | 6,590 | -10.171% |
| 2025-05-19 | 18.03 | 18.08 | 18.00 | 18.08 | -0.412% | 574 | -10.098% |
| 2025-05-16 | 18.14 | 18.17 | 18.04 | 18.15 | +0.055% | 16,258 | -10.468% |
| 2025-05-15 | 18.08 | 18.14 | 17.92 | 18.14 | +0.715% | 4,351 | -10.419% |
| 2025-05-14 | 18.01 | 18.01 | 18.01 | 18.01 | +0.397% | 481 | -9.779% |
| 2025-05-13 | 17.79 | 17.96 | 17.73 | 17.94 | +1.413% | 17,060 | -9.420% |
| 2025-05-12 | 17.70 | 17.79 | 17.53 | 17.69 | +0.708% | 20,342 | -8.140% |
| 2025-05-09 | 17.64 | 17.64 | 17.50 | 17.57 | +1.340% | 4,387 | -7.490% |
| 2025-05-08 | 17.43 | 17.43 | 17.31 | 17.33 | +0.482% | 1,057 | -6.250% |
| 2025-05-07 | 17.25 | 17.25 | 17.25 | 17.25 | +0.030% | 340 | -5.798% |
| 2025-05-06 | 17.56 | 17.56 | 17.17 | 17.25 | +0.241% | 4,854 | -5.770% |
| 2025-05-05 | 17.02 | 18.10 | 17.02 | 17.20 | -0.269% | 23,989 | -5.543% |
| 2025-05-02 | 17.32 | 17.37 | 17.13 | 17.25 | -0.747% | 5,922 | -5.797% |
| 2025-05-01 | 17.54 | 17.54 | 17.20 | 17.38 | +0.057% | 8,900 | -6.501% |
| 2025-04-30 | 17.12 | 17.44 | 17.12 | 17.37 | +0.173% | 3,562 | -6.448% |
| 2025-04-29 | 17.40 | 17.50 | 17.34 | 17.34 | +0.173% | 2,466 | -6.286% |
| 2025-04-28 | 17.38 | 17.49 | 17.31 | 17.31 | -0.136% | 5,318 | -6.124% |
| 2025-04-25 | 17.35 | 17.40 | 17.33 | 17.33 | +1.307% | 1,215 | -6.251% |
| 2025-04-24 | 17.39 | 17.45 | 17.01 | 17.11 | -0.926% | 11,608 | -5.026% |
| 2025-04-23 | 17.53 | 17.53 | 17.27 | 17.27 | -0.841% | 3,387 | -5.906% |
| 2025-04-22 | 17.30 | 17.63 | 17.30 | 17.42 | +1.613% | 4,464 | -6.697% |
| 2025-04-21 | 17.31 | 17.38 | 16.93 | 17.14 | -1.777% | 6,266 | -5.193% |
| 2025-04-17 | 17.28 | 17.55 | 16.79 | 17.45 | +1.987% | 16,888 | -6.877% |
| 2025-04-16 | 16.95 | 17.33 | 16.01 | 17.11 | +1.967% | 8,778 | -5.026% |
| 2025-04-15 | 16.69 | 17.25 | 16.69 | 16.78 | +1.145% | 8,377 | -3.159% |
| 2025-04-14 | 16.72 | 16.90 | 16.51 | 16.59 | -0.659% | 10,740 | -2.049% |
| 2025-04-11 | 17.00 | 17.33 | 16.60 | 16.70 | -2.053% | 22,265 | -2.695% |
| 2025-04-10 | 17.33 | 17.50 | 17.05 | 17.05 | -3.618% | 7,676 | -4.692% |
| 2025-04-09 | 16.93 | 18.08 | 16.90 | 17.69 | 0.000% | 26,485 | -8.140% |