TPG RE Finance Trust, Inc. (TRTX.PRC)
NYSE: TRTX.PRC · Real-Time Price · USD · Preferred Stock
17.50
-0.09 (-0.51%)
At close: Jul 11, 2025
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 17.57 | 17.68 | 17.57 | 17.68 | 17.68 | 1.15% | 57,119 |
| Jul 14, 2025 | 17.60 | 17.60 | 17.35 | 17.48 | 17.48 | -0.12% | 2,682 |
| Jul 11, 2025 | 17.58 | 17.60 | 17.50 | 17.50 | 17.50 | -0.51% | 3,992 |
| Jul 10, 2025 | 17.55 | 17.59 | 17.55 | 17.59 | 17.59 | 0.76% | 851 |
| Jul 9, 2025 | 17.45 | 17.46 | 17.45 | 17.46 | 17.46 | -0.07% | 1,308 |
| Jul 8, 2025 | 17.30 | 17.52 | 17.30 | 17.47 | 17.47 | 0.69% | 1,614 |
| Jul 7, 2025 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | - | 782 |
| Jul 3, 2025 | 17.43 | 17.43 | 17.30 | 17.35 | 17.35 | - | 3,124 |
| Jul 2, 2025 | 17.15 | 17.35 | 17.15 | 17.35 | 17.35 | 0.64% | 2,245 |
| Jul 1, 2025 | 17.29 | 17.42 | 17.15 | 17.24 | 17.24 | 0.82% | 8,501 |
| Jun 30, 2025 | 17.59 | 17.67 | 17.00 | 17.10 | 17.10 | -2.79% | 39,275 |
| Jun 27, 2025 | 17.55 | 17.64 | 17.55 | 17.59 | 17.59 | 0.23% | 4,331 |
| Jun 26, 2025 | 17.55 | 17.64 | 17.55 | 17.55 | 17.55 | -0.28% | 3,273 |
| Jun 25, 2025 | 17.60 | 17.60 | 17.58 | 17.60 | 17.60 | - | 830 |
| Jun 24, 2025 | 17.64 | 17.68 | 17.60 | 17.60 | 17.60 | - | 5,810 |
| Jun 23, 2025 | 17.11 | 17.71 | 17.11 | 17.60 | 17.60 | - | 3,995 |
| Jun 20, 2025 | 17.64 | 17.65 | 17.56 | 17.60 | 17.60 | -2.03% | 2,130 |
| Jun 18, 2025 | 17.99 | 18.00 | 17.96 | 17.96 | 17.57 | 0.70% | 1,058 |
| Jun 17, 2025 | 17.60 | 18.00 | 17.60 | 17.84 | 17.45 | -0.89% | 4,537 |
| Jun 16, 2025 | 17.90 | 18.00 | 17.87 | 18.00 | 17.61 | 0.54% | 7,919 |
| Jun 13, 2025 | 17.92 | 17.99 | 17.90 | 17.90 | 17.51 | 0.58% | 2,117 |
| Jun 12, 2025 | 17.68 | 17.98 | 17.66 | 17.80 | 17.41 | 1.60% | 11,453 |
| Jun 11, 2025 | 17.68 | 17.78 | 17.50 | 17.52 | 17.14 | -0.45% | 13,083 |
| Jun 10, 2025 | 17.55 | 17.85 | 17.55 | 17.60 | 17.22 | -0.90% | 12,301 |
| Jun 9, 2025 | 17.78 | 17.98 | 17.66 | 17.76 | 17.37 | 0.03% | 2,882 |
| Jun 6, 2025 | 17.53 | 17.75 | 17.53 | 17.75 | 17.37 | 0.82% | 745 |
| Jun 5, 2025 | 17.61 | 17.61 | 17.54 | 17.61 | 17.23 | - | 835 |
| Jun 4, 2025 | 17.55 | 17.61 | 17.41 | 17.61 | 17.23 | -0.86% | 1,824 |
| Jun 3, 2025 | 17.92 | 18.00 | 17.76 | 17.76 | 17.38 | 1.04% | 14,059 |
| Jun 2, 2025 | 17.58 | 17.62 | 17.40 | 17.58 | 17.20 | -1.62% | 3,572 |
| May 30, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.48 | -0.57% | 857 |
| May 29, 2025 | 17.95 | 17.97 | 17.59 | 17.97 | 17.58 | 0.30% | 26,513 |
| May 28, 2025 | 17.55 | 17.95 | 17.55 | 17.92 | 17.53 | 1.19% | 9,166 |
| May 27, 2025 | 18.00 | 18.00 | 17.55 | 17.71 | 17.33 | -1.28% | 6,462 |
| May 23, 2025 | 17.90 | 17.95 | 17.84 | 17.94 | 17.55 | -0.25% | 1,969 |
| May 22, 2025 | 17.93 | 18.00 | 17.91 | 17.99 | 17.59 | 0.31% | 17,515 |
| May 21, 2025 | 17.94 | 18.01 | 17.93 | 17.93 | 17.54 | -0.88% | 4,305 |
| May 20, 2025 | 18.02 | 18.10 | 18.02 | 18.09 | 17.70 | 0.08% | 6,590 |
| May 19, 2025 | 18.03 | 18.08 | 18.00 | 18.08 | 17.68 | -0.41% | 574 |
| May 16, 2025 | 18.14 | 18.17 | 18.04 | 18.15 | 17.76 | 0.06% | 16,258 |
| May 15, 2025 | 18.08 | 18.14 | 17.92 | 18.14 | 17.75 | 0.72% | 4,351 |
| May 14, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.62 | 0.40% | 481 |
| May 13, 2025 | 17.79 | 17.96 | 17.73 | 17.94 | 17.55 | 1.41% | 17,060 |
| May 12, 2025 | 17.70 | 17.79 | 17.53 | 17.69 | 17.31 | 0.71% | 20,342 |
| May 9, 2025 | 17.64 | 17.64 | 17.50 | 17.57 | 17.18 | 1.34% | 4,387 |
| May 8, 2025 | 17.43 | 17.43 | 17.31 | 17.33 | 16.96 | 0.48% | 1,057 |
| May 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.88 | 0.03% | 340 |
| May 6, 2025 | 17.56 | 17.56 | 17.17 | 17.25 | 16.87 | 0.24% | 4,854 |
| May 5, 2025 | 17.02 | 18.10 | 17.02 | 17.20 | 16.83 | -0.27% | 23,989 |
| May 2, 2025 | 17.32 | 17.37 | 17.13 | 17.25 | 16.88 | -0.75% | 5,922 |