Skip to main content
logo
TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
7.98
-0.11 (-1.36%)
At close: Mar 18, 2026, 4:00 PM EDT
8.10
+0.12 (1.49%)
After-hours: Mar 18, 2026, 7:39 PM EDT

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20268.028.117.987.987.98-1.36%772,955
Mar 17, 20268.068.128.028.098.091.25%641,093
Mar 16, 20268.078.137.967.997.99-681,657
Mar 13, 20268.188.217.957.997.99-1.36%706,847
Mar 12, 20268.198.468.088.108.10-0.74%1,064,695
Mar 11, 20268.288.308.098.168.16-1.81%477,270
Mar 10, 20268.278.408.178.318.310.24%708,598
Mar 9, 20268.278.318.028.298.29-0.96%865,287
Mar 6, 20268.328.408.248.378.37-0.95%609,840
Mar 5, 20268.468.528.388.458.45-1.86%740,245
Mar 4, 20268.458.618.418.618.612.14%584,962
Mar 3, 20268.398.528.358.438.43-1.17%533,789
Mar 2, 20268.328.608.288.538.530.83%692,757
Feb 27, 20268.508.618.448.468.46-1.28%1,115,436
Feb 26, 20268.508.618.498.578.571.30%774,945
Feb 25, 20268.418.468.378.468.461.20%641,007
Feb 24, 20268.318.418.268.368.360.24%635,494
Feb 23, 20268.498.608.338.348.34-1.65%716,304
Feb 20, 20268.428.558.418.488.480.47%975,936
Feb 19, 20268.388.578.318.448.44-0.12%1,006,632
Feb 18, 20268.508.818.368.458.45-4.09%2,529,897
Feb 17, 20268.898.898.678.818.81-0.45%848,091
Feb 13, 20268.838.968.708.858.850.11%535,952
Feb 12, 20269.069.098.708.848.84-1.78%565,844
Feb 11, 20269.059.098.989.009.00-347,398
Feb 10, 20268.879.018.879.009.001.01%448,873
Feb 9, 20268.978.978.708.918.91-0.45%706,644
Feb 6, 20268.989.008.908.958.950.67%389,696
Feb 5, 20269.079.088.888.898.89-2.31%805,142
Feb 4, 20269.129.129.009.109.100.11%637,438
Feb 3, 20269.139.238.939.099.09-0.55%847,912
Feb 2, 20268.999.178.899.149.141.22%807,028
Jan 30, 20269.279.298.819.039.03-3.01%1,363,472
Jan 29, 20269.299.349.169.319.310.65%1,084,246
Jan 28, 20269.079.359.079.259.251.54%1,039,138
Jan 27, 20268.959.128.959.119.111.45%432,901
Jan 26, 20269.009.008.898.988.980.11%705,271
Jan 23, 20269.109.168.968.978.97-1.54%768,210
Jan 22, 20269.189.309.119.119.11-0.33%592,375
Jan 21, 20269.079.169.009.149.140.77%946,539
Jan 20, 20269.109.138.919.079.07-1.52%828,079
Jan 16, 20269.129.269.089.219.210.66%886,342
Jan 15, 20269.009.178.969.159.151.33%596,777
Jan 14, 20268.909.068.889.039.031.23%455,313
Jan 13, 20269.149.148.888.928.92-1.65%529,324
Jan 12, 20269.009.168.929.079.070.33%487,870
Jan 9, 20269.049.139.029.049.040.67%694,286
Jan 8, 20268.859.088.818.988.981.47%790,550
Jan 7, 20268.918.988.838.858.85-0.45%853,521
Jan 6, 20268.858.928.788.898.890.23%1,017,279