TPG RE Finance Trust, Inc. (TRTX.PRC)
NYSE: TRTX.PRC · Real-Time Price · USD · Preferred Stock
18.06
+0.06 (0.35%)
At close: Jan 6, 2026
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 18.13 | 18.13 | 18.04 | 18.10 | 18.10 | - | 2,020 |
| Jan 7, 2026 | 18.20 | 18.23 | 17.92 | 18.10 | 18.10 | 0.20% | 10,889 |
| Jan 6, 2026 | 18.01 | 18.59 | 17.95 | 18.06 | 18.06 | 0.35% | 5,732 |
| Jan 5, 2026 | 18.01 | 18.34 | 18.00 | 18.00 | 18.00 | - | 5,797 |
| Jan 2, 2026 | 18.00 | 18.21 | 18.00 | 18.00 | 18.00 | - | 2,168 |
| Dec 31, 2025 | 18.23 | 18.29 | 17.77 | 18.00 | 18.00 | -2.07% | 13,953 |
| Dec 30, 2025 | 18.09 | 18.38 | 17.92 | 18.38 | 18.38 | 0.75% | 3,813 |
| Dec 29, 2025 | 18.04 | 18.35 | 17.72 | 18.25 | 18.25 | 0.53% | 6,102 |
| Dec 26, 2025 | 18.15 | 18.30 | 17.95 | 18.15 | 18.15 | -1.27% | 4,651 |
| Dec 24, 2025 | 18.12 | 18.54 | 17.81 | 18.38 | 18.38 | 0.78% | 4,031 |
| Dec 23, 2025 | 18.56 | 18.56 | 18.18 | 18.24 | 18.24 | -2.21% | 8,225 |
| Dec 22, 2025 | 18.74 | 18.80 | 18.65 | 18.65 | 18.65 | -0.25% | 8,445 |
| Dec 19, 2025 | 18.61 | 18.72 | 18.61 | 18.70 | 18.70 | -0.74% | 8,910 |
| Dec 18, 2025 | 18.81 | 18.89 | 18.28 | 18.84 | 18.45 | 0.98% | 6,202 |
| Dec 17, 2025 | 18.74 | 18.89 | 18.31 | 18.66 | 18.27 | -0.54% | 2,619 |
| Dec 16, 2025 | 18.90 | 18.93 | 18.75 | 18.76 | 18.37 | -0.79% | 11,611 |
| Dec 15, 2025 | 18.79 | 19.00 | 18.79 | 18.91 | 18.52 | - | 10,269 |
| Dec 12, 2025 | 18.80 | 18.94 | 18.75 | 18.91 | 18.52 | 0.53% | 19,072 |
| Dec 11, 2025 | 18.75 | 18.82 | 18.65 | 18.81 | 18.42 | 0.48% | 15,414 |
| Dec 10, 2025 | 18.71 | 18.73 | 18.43 | 18.72 | 18.33 | 0.59% | 17,048 |
| Dec 9, 2025 | 18.40 | 18.63 | 18.20 | 18.61 | 18.22 | -0.21% | 33,408 |
| Dec 5, 2025 | 18.66 | 18.68 | 18.40 | 18.65 | 18.26 | 0.32% | 11,110 |
| Dec 4, 2025 | 18.79 | 18.79 | 18.52 | 18.59 | 18.20 | 0.38% | 10,543 |
| Dec 3, 2025 | 18.46 | 18.56 | 18.11 | 18.52 | 18.14 | 0.54% | 37,589 |
| Dec 2, 2025 | 18.14 | 18.42 | 18.13 | 18.42 | 18.04 | 1.82% | 42,923 |
| Dec 1, 2025 | 17.93 | 18.10 | 17.71 | 18.09 | 17.71 | -0.33% | 5,668 |
| Nov 28, 2025 | 18.10 | 18.16 | 18.04 | 18.15 | 17.77 | 0.28% | 5,143 |
| Nov 26, 2025 | 18.05 | 18.21 | 18.05 | 18.10 | 17.72 | - | 15,953 |
| Nov 25, 2025 | 17.96 | 18.10 | 17.90 | 18.10 | 17.72 | 1.40% | 20,506 |
| Nov 24, 2025 | 17.85 | 17.95 | 17.76 | 17.85 | 17.48 | 0.82% | 3,142 |
| Nov 21, 2025 | 17.75 | 17.77 | 17.70 | 17.71 | 17.34 | -0.33% | 4,330 |
| Nov 20, 2025 | 17.95 | 17.98 | 17.70 | 17.76 | 17.39 | -0.54% | 8,030 |
| Nov 19, 2025 | 17.96 | 17.96 | 17.86 | 17.86 | 17.49 | 0.73% | 836 |
| Nov 18, 2025 | 17.82 | 17.86 | 17.73 | 17.73 | 17.36 | -0.39% | 4,657 |
| Nov 17, 2025 | 17.80 | 17.92 | 17.76 | 17.80 | 17.43 | -0.42% | 3,718 |
| Nov 14, 2025 | 17.98 | 17.98 | 17.80 | 17.88 | 17.50 | -0.64% | 6,615 |
| Nov 13, 2025 | 18.02 | 18.02 | 17.82 | 17.99 | 17.62 | 0.78% | 14,328 |
| Nov 12, 2025 | 17.97 | 17.97 | 17.69 | 17.85 | 17.48 | -0.06% | 38,302 |
| Nov 11, 2025 | 17.95 | 17.98 | 17.78 | 17.86 | 17.49 | -0.27% | 5,641 |
| Nov 10, 2025 | 17.93 | 17.93 | 17.73 | 17.91 | 17.54 | 0.61% | 6,988 |
| Nov 7, 2025 | 17.89 | 17.89 | 17.77 | 17.80 | 17.43 | 0.11% | 26,053 |
| Nov 6, 2025 | 17.95 | 17.95 | 17.78 | 17.78 | 17.41 | -0.67% | 6,249 |
| Nov 5, 2025 | 17.92 | 17.92 | 17.78 | 17.90 | 17.53 | 0.17% | 36,922 |
| Nov 4, 2025 | 17.79 | 17.91 | 17.77 | 17.87 | 17.50 | 0.39% | 7,337 |
| Nov 3, 2025 | 17.62 | 17.81 | 17.61 | 17.80 | 17.43 | 1.66% | 108,825 |
| Oct 31, 2025 | 17.67 | 17.67 | 17.50 | 17.51 | 17.15 | -0.79% | 15,440 |
| Oct 30, 2025 | 17.66 | 17.66 | 17.58 | 17.65 | 17.28 | 0.57% | 1,238 |
| Oct 29, 2025 | 17.48 | 17.66 | 17.48 | 17.55 | 17.19 | 0.81% | 19,801 |
| Oct 28, 2025 | 17.58 | 17.58 | 17.41 | 17.41 | 17.05 | -0.52% | 1,373 |
| Oct 27, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.14 | -0.57% | 1,751 |