TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
7.22
-0.05 (-0.76%)
Apr 25, 2025, 4:00 PM EDT - Market closed

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20257.267.307.167.217.21-0.83%751,964
Apr 24, 20257.367.377.217.277.27-0.68%899,883
Apr 23, 20257.477.567.297.327.32-0.14%658,989
Apr 22, 20257.187.387.127.337.333.39%580,212
Apr 21, 20257.147.146.977.097.09-1.12%521,558
Apr 17, 20257.097.247.087.177.171.70%550,617
Apr 16, 20257.047.117.007.057.05-0.14%640,222
Apr 15, 20257.047.197.027.067.060.43%607,959
Apr 14, 20256.927.136.847.037.033.38%1,290,136
Apr 11, 20256.866.916.516.806.80-1.45%1,198,433
Apr 10, 20257.027.066.646.906.90-3.90%1,473,143
Apr 9, 20256.707.266.477.187.185.59%1,908,817
Apr 8, 20257.207.226.746.806.80-2.86%2,047,613
Apr 7, 20257.457.666.997.007.00-6.91%2,207,142
Apr 4, 20257.787.857.297.527.52-4.45%2,022,946
Apr 3, 20257.958.077.867.877.87-3.20%879,612
Apr 2, 20258.108.178.068.138.13-0.25%569,737
Apr 1, 20258.198.228.108.158.15-491,036
Mar 31, 20258.008.197.978.158.151.62%627,115
Mar 28, 20258.148.248.008.028.02-4.07%768,600
Mar 27, 20258.348.448.318.368.12-0.24%909,710
Mar 26, 20258.508.548.338.388.14-1.41%952,319
Mar 25, 20258.558.568.478.508.25-0.12%835,525
Mar 24, 20258.548.568.468.518.260.71%467,351
Mar 21, 20258.458.518.438.458.20-0.59%1,104,681
Mar 20, 20258.478.628.478.508.25-0.35%536,485
Mar 19, 20258.598.598.458.538.28-448,773
Mar 18, 20258.578.618.538.538.28-0.47%661,970
Mar 17, 20258.548.638.538.578.320.35%610,425
Mar 14, 20258.508.568.418.548.291.07%794,089
Mar 13, 20258.508.638.368.458.20-0.71%1,371,104
Mar 12, 20258.428.548.328.518.261.19%1,102,126
Mar 11, 20258.518.578.298.418.17-0.94%1,209,611
Mar 10, 20258.528.738.478.498.24-1.16%1,199,216
Mar 7, 20258.488.638.448.598.341.66%615,257
Mar 6, 20258.378.498.378.458.20-0.35%1,178,543
Mar 5, 20258.418.528.408.488.230.71%608,667
Mar 4, 20258.418.508.348.428.18-0.94%701,448
Mar 3, 20258.638.678.458.508.25-1.51%683,053
Feb 28, 20258.538.668.528.638.381.17%569,480
Feb 27, 20258.438.558.438.538.280.95%422,895
Feb 26, 20258.458.498.378.458.20-0.12%529,763
Feb 25, 20258.388.558.328.468.211.56%625,034
Feb 24, 20258.348.438.318.338.090.12%494,100
Feb 21, 20258.458.458.248.328.08-0.60%696,227
Feb 20, 20258.308.378.238.378.131.33%893,088
Feb 19, 20258.358.527.988.268.02-5.17%1,736,746
Feb 18, 20258.658.758.658.718.460.35%476,594
Feb 14, 20258.578.698.568.688.430.93%385,346
Feb 13, 20258.648.668.538.608.350.12%375,174