TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
7.91
+0.19 (2.46%)
Apr 8, 2026, 1:32 PM EDT - Market open
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7.96 | 7.99 | 7.90 | 7.91 | - | 2.46% | 228,980 |
| Apr 7, 2026 | 7.74 | 7.79 | 7.69 | 7.72 | 7.72 | -0.26% | 577,075 |
| Apr 6, 2026 | 7.83 | 7.93 | 7.74 | 7.74 | 7.74 | -1.40% | 443,594 |
| Apr 2, 2026 | 7.66 | 7.87 | 7.62 | 7.85 | 7.85 | 1.03% | 707,874 |
| Apr 1, 2026 | 7.82 | 7.84 | 7.71 | 7.77 | 7.77 | -0.51% | 808,785 |
| Mar 31, 2026 | 7.84 | 7.84 | 7.64 | 7.81 | 7.81 | 1.30% | 948,375 |
| Mar 30, 2026 | 7.68 | 7.81 | 7.59 | 7.71 | 7.71 | 1.31% | 903,706 |
| Mar 27, 2026 | 7.75 | 7.81 | 7.57 | 7.61 | 7.61 | -5.58% | 670,582 |
| Mar 26, 2026 | 8.05 | 8.10 | 8.02 | 8.06 | 7.82 | -0.12% | 901,454 |
| Mar 25, 2026 | 8.00 | 8.09 | 7.97 | 8.07 | 7.83 | 2.02% | 749,336 |
| Mar 24, 2026 | 7.99 | 8.03 | 7.91 | 7.91 | 7.67 | -1.37% | 785,857 |
| Mar 23, 2026 | 7.98 | 8.07 | 7.90 | 8.02 | 7.78 | 2.43% | 914,112 |
| Mar 20, 2026 | 8.07 | 8.07 | 7.79 | 7.83 | 7.60 | -2.37% | 1,457,913 |
| Mar 19, 2026 | 7.93 | 8.10 | 7.91 | 8.02 | 7.78 | 0.50% | 899,849 |
| Mar 18, 2026 | 8.02 | 8.11 | 7.98 | 7.98 | 7.74 | -1.36% | 773,577 |
| Mar 17, 2026 | 8.06 | 8.12 | 8.02 | 8.09 | 7.85 | 1.25% | 641,532 |
| Mar 16, 2026 | 8.07 | 8.13 | 7.96 | 7.99 | 7.75 | - | 682,538 |
| Mar 13, 2026 | 8.18 | 8.21 | 7.95 | 7.99 | 7.75 | -1.36% | 707,074 |
| Mar 12, 2026 | 8.19 | 8.46 | 8.08 | 8.10 | 7.86 | -0.74% | 1,064,708 |
| Mar 11, 2026 | 8.28 | 8.30 | 8.09 | 8.16 | 7.92 | -1.81% | 477,270 |
| Mar 10, 2026 | 8.27 | 8.40 | 8.17 | 8.31 | 8.06 | 0.24% | 708,598 |
| Mar 9, 2026 | 8.27 | 8.31 | 8.02 | 8.29 | 8.04 | -0.96% | 865,293 |
| Mar 6, 2026 | 8.32 | 8.40 | 8.24 | 8.37 | 8.12 | -0.95% | 610,092 |
| Mar 5, 2026 | 8.46 | 8.52 | 8.38 | 8.45 | 8.20 | -1.86% | 740,245 |
| Mar 4, 2026 | 8.45 | 8.61 | 8.41 | 8.61 | 8.35 | 2.14% | 598,466 |
| Mar 3, 2026 | 8.39 | 8.52 | 8.35 | 8.43 | 8.18 | -1.17% | 533,918 |
| Mar 2, 2026 | 8.32 | 8.60 | 8.28 | 8.53 | 8.28 | 0.83% | 692,965 |
| Feb 27, 2026 | 8.50 | 8.61 | 8.44 | 8.46 | 8.21 | -1.28% | 1,115,658 |
| Feb 26, 2026 | 8.50 | 8.61 | 8.49 | 8.57 | 8.31 | 1.30% | 774,945 |
| Feb 25, 2026 | 8.41 | 8.46 | 8.37 | 8.46 | 8.21 | 1.20% | 641,007 |
| Feb 24, 2026 | 8.31 | 8.41 | 8.26 | 8.36 | 8.11 | 0.24% | 635,494 |
| Feb 23, 2026 | 8.49 | 8.60 | 8.33 | 8.34 | 8.09 | -1.65% | 716,405 |
| Feb 20, 2026 | 8.42 | 8.55 | 8.41 | 8.48 | 8.23 | 0.47% | 975,936 |
| Feb 19, 2026 | 8.38 | 8.57 | 8.31 | 8.44 | 8.19 | -0.12% | 1,006,632 |
| Feb 18, 2026 | 8.50 | 8.81 | 8.36 | 8.45 | 8.20 | -4.09% | 2,529,901 |
| Feb 17, 2026 | 8.89 | 8.89 | 8.67 | 8.81 | 8.55 | -0.45% | 851,198 |
| Feb 13, 2026 | 8.83 | 8.96 | 8.70 | 8.85 | 8.59 | 0.11% | 535,963 |
| Feb 12, 2026 | 9.06 | 9.09 | 8.70 | 8.84 | 8.58 | -1.78% | 565,850 |
| Feb 11, 2026 | 9.05 | 9.09 | 8.98 | 9.00 | 8.73 | - | 347,405 |
| Feb 10, 2026 | 8.87 | 9.01 | 8.87 | 9.00 | 8.73 | 1.01% | 448,873 |
| Feb 9, 2026 | 8.97 | 8.97 | 8.70 | 8.91 | 8.64 | -0.45% | 706,644 |
| Feb 6, 2026 | 8.98 | 9.00 | 8.90 | 8.95 | 8.68 | 0.67% | 389,749 |
| Feb 5, 2026 | 9.07 | 9.08 | 8.88 | 8.89 | 8.63 | -2.31% | 805,738 |
| Feb 4, 2026 | 9.12 | 9.12 | 9.00 | 9.10 | 8.83 | 0.11% | 637,512 |
| Feb 3, 2026 | 9.13 | 9.23 | 8.93 | 9.09 | 8.82 | -0.55% | 847,914 |
| Feb 2, 2026 | 8.99 | 9.17 | 8.89 | 9.14 | 8.87 | 1.22% | 807,028 |
| Jan 30, 2026 | 9.27 | 9.29 | 8.81 | 9.03 | 8.76 | -3.01% | 1,363,474 |
| Jan 29, 2026 | 9.29 | 9.34 | 9.16 | 9.31 | 9.03 | 0.65% | 1,084,246 |
| Jan 28, 2026 | 9.07 | 9.35 | 9.07 | 9.25 | 8.97 | 1.54% | 1,039,139 |
| Jan 27, 2026 | 8.95 | 9.12 | 8.95 | 9.11 | 8.84 | 1.45% | 432,941 |