TPG RE Finance Trust, Inc. (TRTX.PRC)
NYSE: TRTX.PRC · Real-Time Price · USD · Preferred Stock
17.11
-0.16 (-0.93%)
At close: Apr 24, 2025
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.35 | 17.40 | 17.33 | 17.33 | 17.33 | 1.31% | 1,215 |
| Apr 24, 2025 | 17.39 | 17.45 | 17.01 | 17.11 | 17.11 | -0.93% | 11,608 |
| Apr 23, 2025 | 17.53 | 17.53 | 17.27 | 17.27 | 17.27 | -0.84% | 3,387 |
| Apr 22, 2025 | 17.30 | 17.63 | 17.30 | 17.42 | 17.42 | 1.61% | 4,464 |
| Apr 21, 2025 | 17.31 | 17.38 | 16.93 | 17.14 | 17.14 | -1.78% | 6,266 |
| Apr 17, 2025 | 17.28 | 17.55 | 16.79 | 17.45 | 17.45 | 1.99% | 16,888 |
| Apr 16, 2025 | 16.95 | 17.33 | 16.01 | 17.11 | 17.11 | 1.97% | 8,778 |
| Apr 15, 2025 | 16.69 | 17.25 | 16.69 | 16.78 | 16.78 | 1.15% | 8,377 |
| Apr 14, 2025 | 16.72 | 16.90 | 16.51 | 16.59 | 16.59 | -0.66% | 10,740 |
| Apr 11, 2025 | 17.00 | 17.33 | 16.60 | 16.70 | 16.70 | -2.05% | 22,265 |
| Apr 10, 2025 | 17.33 | 17.50 | 17.05 | 17.05 | 17.05 | -3.62% | 7,676 |
| Apr 9, 2025 | 16.93 | 18.08 | 16.90 | 17.69 | 17.69 | 3.45% | 26,485 |
| Apr 8, 2025 | 16.87 | 17.59 | 16.87 | 17.10 | 17.10 | 0.94% | 10,595 |
| Apr 7, 2025 | 16.92 | 17.10 | 16.75 | 16.94 | 16.94 | -0.76% | 61,655 |
| Apr 4, 2025 | 17.26 | 17.52 | 16.93 | 17.07 | 17.07 | -0.87% | 23,195 |
| Apr 3, 2025 | 17.32 | 17.34 | 17.18 | 17.22 | 17.22 | -1.49% | 5,876 |
| Apr 2, 2025 | 17.33 | 17.67 | 17.25 | 17.48 | 17.48 | 0.40% | 4,426 |
| Apr 1, 2025 | 17.37 | 17.61 | 17.36 | 17.41 | 17.41 | 0.58% | 12,693 |
| Mar 31, 2025 | 17.91 | 18.12 | 17.31 | 17.31 | 17.31 | -4.31% | 41,265 |
| Mar 28, 2025 | 18.01 | 18.09 | 17.87 | 18.09 | 18.09 | 0.06% | 1,429 |
| Mar 27, 2025 | 17.90 | 18.08 | 17.85 | 18.08 | 18.08 | 0.21% | 2,289 |
| Mar 26, 2025 | 18.10 | 18.13 | 18.00 | 18.04 | 18.04 | -0.32% | 2,035 |
| Mar 25, 2025 | 18.16 | 18.16 | 18.10 | 18.10 | 18.10 | 0.11% | 565 |
| Mar 24, 2025 | 18.21 | 18.21 | 18.08 | 18.08 | 18.08 | -0.04% | 2,681 |
| Mar 21, 2025 | 18.12 | 18.28 | 18.01 | 18.09 | 18.09 | -1.81% | 3,179 |
| Mar 20, 2025 | 18.50 | 18.50 | 18.40 | 18.42 | 18.03 | 0.22% | 4,507 |
| Mar 19, 2025 | 18.45 | 18.45 | 18.32 | 18.38 | 17.99 | -0.05% | 7,976 |
| Mar 18, 2025 | 18.39 | 18.42 | 18.24 | 18.39 | 18.00 | 0.22% | 6,292 |
| Mar 17, 2025 | 18.36 | 18.44 | 18.23 | 18.35 | 17.96 | 0.66% | 4,529 |
| Mar 14, 2025 | 18.19 | 18.27 | 18.09 | 18.23 | 17.84 | -0.98% | 5,486 |
| Mar 13, 2025 | 18.28 | 18.45 | 18.28 | 18.41 | 18.02 | 0.88% | 6,805 |
| Mar 12, 2025 | 18.36 | 18.36 | 18.25 | 18.25 | 17.86 | 0.29% | 1,385 |
| Mar 11, 2025 | 18.43 | 18.43 | 18.15 | 18.20 | 17.81 | -0.18% | 6,130 |
| Mar 10, 2025 | 18.22 | 18.24 | 18.12 | 18.23 | 17.84 | 0.66% | 12,071 |
| Mar 7, 2025 | 18.12 | 18.20 | 17.95 | 18.11 | 17.73 | 1.24% | 6,457 |
| Mar 6, 2025 | 18.00 | 18.00 | 17.89 | 17.89 | 17.51 | -0.06% | 1,138 |
| Mar 5, 2025 | 17.92 | 17.99 | 17.90 | 17.90 | 17.52 | 0.85% | 1,603 |
| Mar 4, 2025 | 18.00 | 18.00 | 17.60 | 17.75 | 17.37 | - | 9,525 |
| Mar 3, 2025 | 18.13 | 18.13 | 17.75 | 17.75 | 17.37 | -0.78% | 7,734 |
| Feb 28, 2025 | 18.09 | 18.09 | 17.89 | 17.89 | 17.51 | 0.56% | 1,275 |
| Feb 27, 2025 | 17.70 | 17.79 | 17.52 | 17.79 | 17.41 | 0.23% | 32,643 |
| Feb 26, 2025 | 17.85 | 17.85 | 17.61 | 17.75 | 17.37 | -0.28% | 3,180 |
| Feb 25, 2025 | 17.70 | 18.00 | 17.61 | 17.80 | 17.42 | 0.85% | 16,120 |
| Feb 24, 2025 | 17.65 | 17.77 | 17.65 | 17.65 | 17.28 | -0.20% | 13,723 |
| Feb 21, 2025 | 17.80 | 18.49 | 17.67 | 17.69 | 17.31 | -0.65% | 5,679 |
| Feb 20, 2025 | 17.87 | 17.87 | 17.80 | 17.80 | 17.42 | -0.28% | 2,288 |
| Feb 19, 2025 | 17.98 | 17.98 | 17.65 | 17.85 | 17.47 | -0.83% | 17,433 |
| Feb 18, 2025 | 18.00 | 18.06 | 18.00 | 18.00 | 17.62 | -0.03% | 2,269 |
| Feb 14, 2025 | 17.97 | 18.12 | 17.97 | 18.01 | 17.62 | 0.47% | 13,339 |
| Feb 13, 2025 | 17.95 | 18.09 | 17.90 | 17.92 | 17.54 | -0.27% | 10,905 |