TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.67
-0.03 (-0.34%)
Aug 1, 2025, 4:00 PM - Market closed

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.678.738.618.678.67-0.34%687,030
Jul 31, 20258.748.808.628.708.70-0.57%1,180,466
Jul 30, 20258.709.088.708.758.754.42%1,538,083
Jul 29, 20258.448.448.368.388.380.12%401,194
Jul 28, 20258.488.588.328.378.37-1.41%502,996
Jul 25, 20258.348.498.328.498.491.56%736,303
Jul 24, 20258.278.468.278.368.361.09%483,572
Jul 23, 20258.228.338.228.278.270.61%520,845
Jul 22, 20258.048.288.048.228.222.24%489,908
Jul 21, 20258.088.128.038.048.04-0.37%439,407
Jul 18, 20258.198.258.018.078.07-0.37%980,888
Jul 17, 20258.188.288.108.108.10-1.10%706,164
Jul 16, 20258.108.208.088.198.191.87%593,065
Jul 15, 20258.198.248.048.048.04-1.83%637,037
Jul 14, 20258.108.208.098.198.190.49%538,032
Jul 11, 20258.148.228.088.158.15-0.12%527,074
Jul 10, 20258.078.218.078.168.160.74%549,525
Jul 9, 20258.008.128.008.108.101.63%342,541
Jul 8, 20257.978.097.977.977.97-692,498
Jul 7, 20257.988.087.957.977.97-1.12%688,449
Jul 3, 20258.078.188.018.068.06-0.25%356,965
Jul 2, 20257.908.097.888.088.082.80%613,512
Jul 1, 20257.697.987.697.867.861.81%669,927
Jun 30, 20257.737.757.637.727.720.52%998,063
Jun 27, 20257.797.817.637.687.68-4.12%1,975,110
Jun 26, 20257.938.037.888.017.771.65%707,996
Jun 25, 20257.967.997.887.887.64-1.25%550,075
Jun 24, 20257.958.057.957.987.740.76%874,379
Jun 23, 20257.907.977.807.927.680.13%748,429
Jun 20, 20257.968.037.917.917.67-0.13%1,191,501
Jun 18, 20257.837.987.837.927.680.89%946,722
Jun 17, 20257.907.947.837.857.61-1.01%805,606
Jun 16, 20258.008.047.927.937.690.13%554,650
Jun 13, 20258.058.117.917.927.68-2.46%488,643
Jun 12, 20258.038.138.008.127.871.12%554,704
Jun 11, 20258.058.138.028.037.790.37%561,694
Jun 10, 20257.948.017.928.007.760.88%350,196
Jun 9, 20257.857.987.837.937.690.89%419,980
Jun 6, 20257.827.907.827.867.621.42%467,644
Jun 5, 20257.767.847.717.757.52-0.13%427,940
Jun 4, 20257.667.787.637.767.530.91%573,212
Jun 3, 20257.557.747.537.697.461.72%406,052
Jun 2, 20257.667.677.487.567.33-1.56%673,433
May 30, 20257.737.777.647.687.45-0.78%430,363
May 29, 20257.707.777.667.747.511.18%384,154
May 28, 20257.677.737.647.657.42-0.52%284,603
May 27, 20257.647.757.587.697.461.32%498,708
May 23, 20257.487.657.467.597.360.26%436,505
May 22, 20257.517.637.447.577.340.26%616,468
May 21, 20257.797.797.537.557.32-3.58%591,773