TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.89
0.00 (0.00%)
At close: Oct 27, 2025, 4:00 PM EDT
8.89
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.89 | 8.99 | 8.81 | 8.89 | - | - | 366,667 |
| Oct 24, 2025 | 8.84 | 9.02 | 8.84 | 8.89 | 8.89 | 0.23% | 327,209 |
| Oct 23, 2025 | 8.89 | 8.94 | 8.87 | 8.87 | 8.87 | -0.34% | 257,281 |
| Oct 22, 2025 | 8.80 | 8.94 | 8.80 | 8.90 | 8.90 | 1.37% | 378,237 |
| Oct 21, 2025 | 8.78 | 8.83 | 8.76 | 8.78 | 8.78 | -0.11% | 372,280 |
| Oct 20, 2025 | 8.60 | 8.82 | 8.60 | 8.79 | 8.79 | 2.57% | 480,428 |
| Oct 17, 2025 | 8.52 | 8.61 | 8.52 | 8.57 | 8.57 | 0.59% | 368,764 |
| Oct 16, 2025 | 8.70 | 8.72 | 8.50 | 8.52 | 8.52 | -2.18% | 584,996 |
| Oct 15, 2025 | 8.73 | 8.82 | 8.69 | 8.71 | 8.71 | 0.35% | 462,666 |
| Oct 14, 2025 | 8.53 | 8.70 | 8.53 | 8.68 | 8.68 | 1.05% | 434,853 |
| Oct 13, 2025 | 8.50 | 8.62 | 8.48 | 8.59 | 8.59 | 1.78% | 346,437 |
| Oct 10, 2025 | 8.53 | 8.60 | 8.42 | 8.44 | 8.44 | -1.06% | 464,360 |
| Oct 9, 2025 | 8.63 | 8.69 | 8.50 | 8.53 | 8.53 | -1.50% | 324,179 |
| Oct 8, 2025 | 8.63 | 8.69 | 8.57 | 8.66 | 8.66 | 0.93% | 317,372 |
| Oct 7, 2025 | 8.51 | 8.66 | 8.50 | 8.58 | 8.58 | 0.47% | 515,438 |
| Oct 6, 2025 | 8.71 | 8.71 | 8.47 | 8.54 | 8.54 | -2.06% | 767,578 |
| Oct 3, 2025 | 8.61 | 8.76 | 8.61 | 8.72 | 8.72 | 1.51% | 498,443 |
| Oct 2, 2025 | 8.58 | 8.61 | 8.52 | 8.59 | 8.59 | - | 344,613 |
| Oct 1, 2025 | 8.50 | 8.61 | 8.48 | 8.59 | 8.59 | 0.35% | 1,031,440 |
| Sep 30, 2025 | 8.54 | 8.58 | 8.47 | 8.56 | 8.56 | 0.47% | 773,404 |
| Sep 29, 2025 | 8.59 | 8.62 | 8.49 | 8.52 | 8.52 | -1.16% | 799,842 |
| Sep 26, 2025 | 8.61 | 8.67 | 8.54 | 8.62 | 8.62 | -2.38% | 976,505 |
| Sep 25, 2025 | 9.00 | 9.05 | 8.75 | 8.83 | 8.59 | -2.54% | 1,148,418 |
| Sep 24, 2025 | 9.03 | 9.11 | 9.00 | 9.06 | 8.82 | 0.11% | 823,451 |
| Sep 23, 2025 | 9.07 | 9.17 | 9.02 | 9.05 | 8.81 | -0.22% | 623,162 |
| Sep 22, 2025 | 9.23 | 9.25 | 9.04 | 9.07 | 8.82 | -1.84% | 629,077 |
| Sep 19, 2025 | 9.36 | 9.41 | 9.20 | 9.24 | 8.99 | -1.07% | 2,168,705 |
| Sep 18, 2025 | 9.25 | 9.39 | 9.22 | 9.34 | 9.09 | 0.97% | 551,237 |
| Sep 17, 2025 | 9.13 | 9.35 | 9.10 | 9.25 | 9.00 | -0.22% | 1,123,442 |
| Sep 16, 2025 | 9.29 | 9.42 | 9.13 | 9.27 | 9.02 | -1.90% | 969,437 |
| Sep 15, 2025 | 9.51 | 9.51 | 9.38 | 9.45 | 9.19 | 0.11% | 452,128 |
| Sep 12, 2025 | 9.44 | 9.50 | 9.39 | 9.44 | 9.18 | 0.11% | 754,551 |
| Sep 11, 2025 | 9.49 | 9.60 | 9.42 | 9.43 | 9.18 | -0.42% | 832,035 |
| Sep 10, 2025 | 9.56 | 9.63 | 9.45 | 9.47 | 9.21 | -0.42% | 405,921 |
| Sep 9, 2025 | 9.68 | 9.71 | 9.50 | 9.51 | 9.25 | -2.16% | 440,520 |
| Sep 8, 2025 | 9.66 | 9.83 | 9.64 | 9.72 | 9.46 | 0.41% | 1,085,427 |
| Sep 5, 2025 | 9.55 | 9.85 | 9.55 | 9.68 | 9.42 | 1.79% | 2,198,853 |
| Sep 4, 2025 | 9.42 | 9.52 | 9.39 | 9.51 | 9.25 | 1.28% | 518,098 |
| Sep 3, 2025 | 9.29 | 9.40 | 9.29 | 9.39 | 9.14 | 0.75% | 334,821 |
| Sep 2, 2025 | 9.21 | 9.34 | 9.19 | 9.32 | 9.07 | -0.32% | 316,310 |
| Aug 29, 2025 | 9.23 | 9.38 | 9.23 | 9.35 | 9.10 | 0.86% | 674,475 |
| Aug 28, 2025 | 9.30 | 9.32 | 9.18 | 9.27 | 9.02 | 0.22% | 272,670 |
| Aug 27, 2025 | 9.27 | 9.36 | 9.22 | 9.25 | 9.00 | -0.54% | 383,594 |
| Aug 26, 2025 | 9.15 | 9.33 | 9.11 | 9.30 | 9.05 | 1.42% | 500,570 |
| Aug 25, 2025 | 9.22 | 9.23 | 9.16 | 9.17 | 8.92 | -0.54% | 602,196 |
| Aug 22, 2025 | 9.03 | 9.32 | 8.97 | 9.22 | 8.97 | 2.33% | 850,044 |
| Aug 21, 2025 | 9.16 | 9.16 | 8.99 | 9.01 | 8.77 | -1.74% | 842,433 |
| Aug 20, 2025 | 9.13 | 9.20 | 9.11 | 9.17 | 8.92 | 0.44% | 403,548 |
| Aug 19, 2025 | 9.06 | 9.22 | 9.05 | 9.13 | 8.88 | 0.88% | 515,814 |
| Aug 18, 2025 | 9.07 | 9.15 | 9.04 | 9.05 | 8.81 | -0.55% | 324,730 |