Skip to main content
TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.77
+0.26 (3.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.498.858.498.778.773.06%2,580,844
Dec 19, 20248.628.748.498.518.51-798,203
Dec 18, 20248.958.958.488.518.51-3.84%814,129
Dec 17, 20248.999.048.808.858.85-2.21%700,140
Dec 16, 20249.059.198.989.059.050.22%529,692
Dec 13, 20248.989.058.949.039.030.33%326,412
Dec 12, 20249.049.088.989.009.00-0.44%340,432
Dec 11, 20249.119.118.939.049.04-0.44%365,363
Dec 10, 20249.039.128.889.089.080.22%389,933
Dec 9, 20249.049.209.019.069.060.89%481,465
Dec 6, 20248.889.068.878.988.981.01%533,805
Dec 5, 20249.049.048.868.898.89-1.33%310,136
Dec 4, 20249.029.118.959.019.01-0.33%310,040
Dec 3, 20249.169.198.959.049.04-0.77%372,358
Dec 2, 20249.139.168.929.119.11-0.22%406,532
Nov 29, 20249.279.279.089.139.13-0.76%148,641
Nov 27, 20249.229.329.179.209.200.22%295,999
Nov 26, 20249.029.238.989.189.181.66%624,569
Nov 25, 20248.899.068.759.039.031.69%2,208,464
Nov 22, 20248.858.938.808.888.881.14%403,523
Nov 21, 20248.768.848.708.788.780.46%314,660
Nov 20, 20248.838.848.698.748.74-1.24%294,247
Nov 19, 20248.718.878.718.858.850.34%328,851
Nov 18, 20248.758.898.668.828.820.92%438,157
Nov 15, 20248.928.958.688.748.74-1.58%804,834
Nov 14, 20248.908.978.828.888.880.45%428,603
Nov 13, 20248.928.948.798.848.84-0.34%743,149
Nov 12, 20249.079.078.748.878.87-2.21%548,943
Nov 11, 20249.109.179.019.079.07-0.11%437,648
Nov 8, 20248.969.128.889.089.081.91%553,324
Nov 7, 20248.838.968.808.918.910.91%616,866
Nov 6, 20249.039.108.568.838.830.34%896,624
Nov 5, 20248.788.858.758.808.80-1,050,157
Nov 4, 20248.818.858.678.808.800.46%541,720
Nov 1, 20248.798.868.678.768.76-0.57%638,219
Oct 31, 20248.778.858.748.818.81-580,031
Oct 30, 20248.568.888.328.818.815.89%671,568
Oct 29, 20248.338.388.218.328.32-0.72%465,271
Oct 28, 20248.378.468.338.388.380.12%460,446
Oct 25, 20248.518.578.348.378.37-1.41%351,446
Oct 24, 20248.458.548.438.498.490.47%565,782
Oct 23, 20248.408.478.328.458.450.96%502,852
Oct 22, 20248.358.478.298.378.37-0.36%474,862
Oct 21, 20248.718.818.368.408.40-3.89%352,389
Oct 18, 20248.808.868.738.748.74-0.79%319,246
Oct 17, 20248.808.888.708.818.811.97%526,664
Oct 16, 20248.458.648.428.648.642.98%321,967
Oct 15, 20248.368.508.338.398.390.36%1,060,943
Oct 14, 20248.288.418.228.368.360.97%212,957
Oct 11, 20248.278.308.238.288.280.49%261,112
Oct 10, 20248.198.278.168.248.24-0.36%327,892
Oct 9, 20248.288.318.218.278.270.12%363,526
Oct 8, 20248.378.378.168.268.26-0.84%450,581
Oct 7, 20248.328.388.198.338.33-0.24%437,565
Oct 4, 20248.498.558.318.358.35-0.71%342,167
Oct 3, 20248.378.448.238.418.410.12%612,018
Oct 2, 20248.238.448.238.408.402.07%435,284
Oct 1, 20248.548.548.158.238.23-3.52%4,781,621
Sep 30, 20248.308.588.278.538.532.65%860,571
Sep 27, 20248.318.508.278.318.31-2.92%3,347,129
Sep 26, 20248.758.818.528.568.32-0.81%659,373
Sep 25, 20248.908.938.638.638.39-3.03%474,956
Sep 24, 20248.718.968.688.908.652.30%761,163
Sep 23, 20248.688.798.638.708.460.35%546,341
Sep 20, 20248.898.938.588.678.43-3.34%1,721,303
Sep 19, 20249.039.058.848.978.721.24%729,397
Sep 18, 20248.948.998.768.868.61-0.78%864,683
Sep 17, 20248.908.998.858.938.680.68%795,247
Sep 16, 20249.089.098.808.878.62-1.66%744,306
Sep 13, 20249.039.118.939.028.770.67%532,114
Sep 12, 20248.809.018.758.968.712.40%606,932
Sep 11, 20248.738.808.558.758.50-0.46%517,740
Sep 10, 20248.758.818.658.798.540.69%652,635
Sep 9, 20248.698.788.648.738.491.04%343,534
Sep 6, 20248.848.868.608.648.40-2.26%281,720
Sep 5, 20248.818.918.798.848.591.03%252,106
Sep 4, 20248.858.888.748.758.50-1.69%286,256
Sep 3, 20249.009.098.888.908.65-1.77%303,089
Aug 30, 20249.129.158.969.068.81-0.44%367,945
Aug 29, 20249.049.148.969.108.851.22%336,340
Aug 28, 20248.939.028.918.998.740.78%455,676
Aug 27, 20248.868.978.818.928.67-0.22%245,472
Aug 26, 20248.909.038.868.948.691.25%341,705
Aug 23, 20248.608.868.548.838.583.03%293,859
Aug 22, 20248.628.658.558.578.33-0.46%274,856
Aug 21, 20248.698.698.538.618.370.47%275,473
Aug 20, 20248.518.648.448.578.330.47%295,020
Aug 19, 20248.518.628.488.538.290.83%450,956
Aug 16, 20248.458.558.448.468.22-0.35%325,511
Aug 15, 20248.608.608.438.498.250.35%300,573
Aug 14, 20248.478.508.318.468.220.71%286,424
Aug 13, 20248.418.458.328.408.160.84%332,912
Aug 12, 20248.418.418.218.338.10-0.36%262,226
Aug 9, 20248.398.398.228.368.13-248,353
Aug 8, 20248.308.428.198.368.131.95%355,461
Aug 7, 20248.388.498.178.207.97-0.24%365,195
Aug 6, 20248.158.247.978.227.991.11%1,032,866
Aug 5, 20248.068.277.928.137.90-4.01%714,799
Aug 2, 20248.308.538.238.478.23-1.28%656,219
Aug 1, 20248.778.908.508.588.34-1.83%1,432,675