Skip to main content
TPG RE Finance Trust, Inc. (TRTX.PRC)
NYSE: TRTX.PRC · Real-Time Price · USD · Preferred Stock
17.94
-0.04 (-0.25%)
At close: May 23, 2025

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.8717.8717.8717.8717.87-0.57%857
May 29, 202517.9517.9717.5917.9717.970.30%26,513
May 28, 202517.5517.9517.5517.9217.921.19%9,166
May 27, 202518.0018.0017.5517.7117.71-1.28%6,462
May 23, 202517.9017.9517.8417.9417.94-0.25%1,969
May 22, 202517.9318.0017.9117.9917.990.31%17,515
May 21, 202517.9418.0117.9317.9317.93-0.88%4,305
May 20, 202518.0218.1018.0218.0918.090.08%6,590
May 19, 202518.0318.0818.0018.0818.08-0.41%574
May 16, 202518.1418.1718.0418.1518.150.06%16,258
May 15, 202518.0818.1417.9218.1418.140.72%4,351
May 14, 202518.0118.0118.0118.0118.010.40%481
May 13, 202517.7917.9617.7317.9417.941.41%17,060
May 12, 202517.7017.7917.5317.6917.690.71%20,342
May 9, 202517.6417.6417.5017.5717.571.34%4,387
May 8, 202517.4317.4317.3117.3317.330.48%1,057
May 7, 202517.2517.2517.2517.2517.250.03%340
May 6, 202517.5617.5617.1717.2517.250.24%4,854
May 5, 202517.0218.1017.0217.2017.20-0.27%23,989
May 2, 202517.3217.3717.1317.2517.25-0.75%5,922
May 1, 202517.5417.5417.2017.3817.380.06%8,900
Apr 30, 202517.1217.4417.1217.3717.370.17%3,562
Apr 29, 202517.4017.5017.3417.3417.340.17%2,466
Apr 28, 202517.3817.4917.3117.3117.31-0.14%5,318
Apr 25, 202517.3517.4017.3317.3317.331.31%1,215
Apr 24, 202517.3917.4517.0117.1117.11-0.93%11,608
Apr 23, 202517.5317.5317.2717.2717.27-0.84%3,387
Apr 22, 202517.3017.6317.3017.4217.421.61%4,464
Apr 21, 202517.3117.3816.9317.1417.14-1.78%6,266
Apr 17, 202517.2817.5516.7917.4517.451.99%16,888
Apr 16, 202516.9517.3316.0117.1117.111.97%8,778
Apr 15, 202516.6917.2516.6916.7816.781.15%8,377
Apr 14, 202516.7216.9016.5116.5916.59-0.66%10,740
Apr 11, 202517.0017.3316.6016.7016.70-2.05%22,265
Apr 10, 202517.3317.5017.0517.0517.05-3.62%7,676
Apr 9, 202516.9318.0816.9017.6917.693.45%26,485
Apr 8, 202516.8717.5916.8717.1017.100.94%10,595
Apr 7, 202516.9217.1016.7516.9416.94-0.76%61,655
Apr 4, 202517.2617.5216.9317.0717.07-0.87%23,195
Apr 3, 202517.3217.3417.1817.2217.22-1.49%5,876
Apr 2, 202517.3317.6717.2517.4817.480.40%4,426
Apr 1, 202517.3717.6117.3617.4117.410.58%12,693
Mar 31, 202517.9118.1217.3117.3117.31-4.31%41,265
Mar 28, 202518.0118.0917.8718.0918.090.06%1,429
Mar 27, 202517.9018.0817.8518.0818.080.21%2,289
Mar 26, 202518.1018.1318.0018.0418.04-0.32%2,035
Mar 25, 202518.1618.1618.1018.1018.100.11%565
Mar 24, 202518.2118.2118.0818.0818.08-0.04%2,681
Mar 21, 202518.1218.2818.0118.0918.09-1.81%3,179
Mar 20, 202518.5018.5018.4018.4218.030.22%4,507