Skip to main content
TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.56
-0.07 (-0.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20248.758.818.528.568.56-0.81%659,361
Sep 25, 20248.908.938.638.638.63-3.03%474,956
Sep 24, 20248.718.968.688.908.902.30%761,163
Sep 23, 20248.688.798.638.708.700.35%546,341
Sep 20, 20248.898.938.588.678.67-3.34%1,721,303
Sep 19, 20249.039.058.848.978.971.24%729,397
Sep 18, 20248.948.998.768.868.86-0.78%864,683
Sep 17, 20248.908.998.858.938.930.68%795,247
Sep 16, 20249.089.098.808.878.87-1.66%744,306
Sep 13, 20249.039.118.939.029.020.67%532,114
Sep 12, 20248.809.018.758.968.962.40%606,932
Sep 11, 20248.738.808.558.758.75-0.46%517,740
Sep 10, 20248.758.818.658.798.790.69%652,635
Sep 9, 20248.698.788.648.738.731.04%343,534
Sep 6, 20248.848.868.608.648.64-2.26%281,720
Sep 5, 20248.818.918.798.848.841.03%252,106
Sep 4, 20248.858.888.748.758.75-1.69%286,256
Sep 3, 20249.009.098.888.908.90-1.77%303,089
Aug 30, 20249.129.158.969.069.06-0.44%367,945
Aug 29, 20249.049.148.969.109.101.22%336,340
Aug 28, 20248.939.028.918.998.990.78%455,676
Aug 27, 20248.868.978.818.928.92-0.22%245,472
Aug 26, 20248.909.038.868.948.941.25%341,705
Aug 23, 20248.608.868.548.838.833.03%293,859
Aug 22, 20248.628.658.558.578.57-0.46%274,856
Aug 21, 20248.698.698.538.618.610.47%275,473
Aug 20, 20248.518.648.448.578.570.47%295,020
Aug 19, 20248.518.628.488.538.530.83%450,956
Aug 16, 20248.458.558.448.468.46-0.35%325,511
Aug 15, 20248.608.608.438.498.490.35%300,573
Aug 14, 20248.478.508.318.468.460.71%286,424
Aug 13, 20248.418.458.328.408.400.84%332,912
Aug 12, 20248.418.418.218.338.33-0.36%262,226
Aug 9, 20248.398.398.228.368.36-248,353
Aug 8, 20248.308.428.198.368.361.95%355,461
Aug 7, 20248.388.498.178.208.20-0.24%365,195
Aug 6, 20248.158.247.978.228.221.11%1,032,866
Aug 5, 20248.068.277.928.138.13-4.01%714,799
Aug 2, 20248.308.538.238.478.47-1.28%656,219
Aug 1, 20248.778.908.508.588.58-1.83%1,432,675
Jul 31, 20248.738.918.298.748.74-1.35%2,269,917
Jul 30, 20248.908.928.748.868.860.11%650,741
Jul 29, 20249.019.058.768.858.85-1.67%456,201
Jul 26, 20249.139.138.869.009.000.45%560,144
Jul 25, 20249.099.258.958.968.96-0.88%759,543
Jul 24, 20249.319.368.999.049.04-3.83%920,095
Jul 23, 20249.389.669.389.409.40-0.21%1,313,722
Jul 22, 20249.439.509.359.429.420.43%619,274
Jul 19, 20249.359.529.319.389.380.86%1,190,814
Jul 18, 20249.389.559.299.309.30-1.48%733,496
Jul 17, 20249.419.519.399.449.44-0.63%576,588
Jul 16, 20249.449.579.359.509.501.71%745,182
Jul 15, 20249.169.359.049.349.343.09%1,751,683
Jul 12, 20249.139.178.999.069.060.67%776,120
Jul 11, 20248.959.048.869.009.001.69%657,390
Jul 10, 20248.758.868.678.858.851.61%304,709
Jul 9, 20248.598.738.588.718.710.23%477,315
Jul 8, 20248.708.748.638.698.691.05%239,100
Jul 5, 20248.578.638.518.608.600.23%292,814
Jul 3, 20248.668.738.588.588.58-1.27%233,205
Jul 2, 20248.488.758.488.698.692.48%350,689
Jul 1, 20248.648.668.368.488.48-1.85%474,309
Jun 28, 20248.548.648.408.648.642.25%1,652,300
Jun 27, 20248.358.488.328.458.45-1.74%561,798
Jun 26, 20248.668.728.568.608.36-1.60%510,948
Jun 25, 20248.718.758.668.748.50-393,930
Jun 24, 20248.628.798.578.748.502.34%457,591
Jun 21, 20248.568.668.398.548.30-1.27%1,852,956
Jun 20, 20248.598.668.398.658.410.23%765,865
Jun 18, 20248.498.648.448.638.391.89%459,147
Jun 17, 20248.278.508.268.478.242.05%260,143
Jun 14, 20248.298.348.228.308.07-1.54%298,605
Jun 13, 20248.488.508.368.438.20-0.59%308,758
Jun 12, 20248.568.628.468.488.252.17%300,243
Jun 11, 20248.308.408.238.308.07-1.07%322,252
Jun 10, 20248.308.458.248.398.160.24%203,868
Jun 7, 20248.358.418.298.378.14-0.95%270,317
Jun 6, 20248.558.588.408.458.22-1.86%390,404
Jun 5, 20248.538.628.408.618.371.77%377,765
Jun 4, 20248.548.558.428.468.23-1.74%369,579
Jun 3, 20248.748.748.468.618.370.35%547,882
May 31, 20248.558.638.438.588.340.47%650,350
May 30, 20248.458.588.428.548.301.91%366,471
May 29, 20248.118.428.058.388.151.33%512,576
May 28, 20248.458.488.178.278.04-1.31%577,316
May 24, 20248.498.548.338.388.15-0.83%1,056,234
May 23, 20248.818.838.408.458.22-3.87%507,725
May 22, 20248.708.828.668.798.550.46%434,396
May 21, 20248.708.828.638.758.510.46%307,553
May 20, 20248.858.898.718.718.47-1.80%416,217
May 17, 20248.888.968.788.878.630.23%305,416
May 16, 20248.748.878.688.858.610.91%358,866
May 15, 20248.848.918.698.778.530.34%580,564
May 14, 20248.708.808.708.748.501.51%447,393
May 13, 20248.658.698.578.618.370.47%350,156
May 10, 20248.678.718.518.578.33-0.70%268,193
May 9, 20248.798.848.538.638.39-2.04%341,718
May 8, 20248.748.868.668.818.57-0.34%472,740
May 7, 20248.678.898.678.848.602.79%834,152
May 6, 20248.488.668.458.608.362.87%543,956