TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
9.22
+0.21 (2.33%)
Aug 22, 2025, 4:00 PM - Market closed
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.03 | 9.32 | 8.97 | 9.22 | 9.22 | 2.33% | 848,944 |
| Aug 21, 2025 | 9.16 | 9.16 | 8.99 | 9.01 | 9.01 | -1.74% | 842,433 |
| Aug 20, 2025 | 9.13 | 9.20 | 9.11 | 9.17 | 9.17 | 0.44% | 403,548 |
| Aug 19, 2025 | 9.06 | 9.22 | 9.05 | 9.13 | 9.13 | 0.88% | 515,814 |
| Aug 18, 2025 | 9.07 | 9.15 | 9.04 | 9.05 | 9.05 | -0.55% | 324,730 |
| Aug 15, 2025 | 9.07 | 9.19 | 9.07 | 9.10 | 9.10 | 0.44% | 505,682 |
| Aug 14, 2025 | 9.04 | 9.09 | 9.00 | 9.06 | 9.06 | -1.31% | 262,585 |
| Aug 13, 2025 | 9.04 | 9.19 | 9.03 | 9.18 | 9.18 | 1.77% | 371,550 |
| Aug 12, 2025 | 8.82 | 9.06 | 8.79 | 9.02 | 9.02 | 2.97% | 449,878 |
| Aug 11, 2025 | 8.91 | 8.91 | 8.72 | 8.76 | 8.76 | -1.46% | 424,742 |
| Aug 8, 2025 | 8.91 | 8.97 | 8.88 | 8.89 | 8.89 | -0.56% | 358,533 |
| Aug 7, 2025 | 8.86 | 8.96 | 8.86 | 8.94 | 8.94 | 1.25% | 475,556 |
| Aug 6, 2025 | 8.93 | 8.93 | 8.82 | 8.83 | 8.83 | -0.79% | 370,077 |
| Aug 5, 2025 | 8.93 | 9.05 | 8.86 | 8.90 | 8.90 | -0.22% | 543,088 |
| Aug 4, 2025 | 8.70 | 9.00 | 8.70 | 8.92 | 8.92 | 2.88% | 848,953 |
| Aug 1, 2025 | 8.67 | 8.73 | 8.61 | 8.67 | 8.67 | -0.34% | 687,030 |
| Jul 31, 2025 | 8.74 | 8.80 | 8.62 | 8.70 | 8.70 | -0.57% | 1,180,466 |
| Jul 30, 2025 | 8.70 | 9.08 | 8.70 | 8.75 | 8.75 | 4.42% | 1,538,083 |
| Jul 29, 2025 | 8.44 | 8.44 | 8.36 | 8.38 | 8.38 | 0.12% | 401,194 |
| Jul 28, 2025 | 8.48 | 8.58 | 8.32 | 8.37 | 8.37 | -1.41% | 502,996 |
| Jul 25, 2025 | 8.34 | 8.49 | 8.32 | 8.49 | 8.49 | 1.56% | 736,303 |
| Jul 24, 2025 | 8.27 | 8.46 | 8.27 | 8.36 | 8.36 | 1.09% | 483,572 |
| Jul 23, 2025 | 8.22 | 8.33 | 8.22 | 8.27 | 8.27 | 0.61% | 520,845 |
| Jul 22, 2025 | 8.04 | 8.28 | 8.04 | 8.22 | 8.22 | 2.24% | 489,908 |
| Jul 21, 2025 | 8.08 | 8.12 | 8.03 | 8.04 | 8.04 | -0.37% | 439,407 |
| Jul 18, 2025 | 8.19 | 8.25 | 8.01 | 8.07 | 8.07 | -0.37% | 980,888 |
| Jul 17, 2025 | 8.18 | 8.28 | 8.10 | 8.10 | 8.10 | -1.10% | 706,164 |
| Jul 16, 2025 | 8.10 | 8.20 | 8.08 | 8.19 | 8.19 | 1.87% | 593,065 |
| Jul 15, 2025 | 8.19 | 8.24 | 8.04 | 8.04 | 8.04 | -1.83% | 637,037 |
| Jul 14, 2025 | 8.10 | 8.20 | 8.09 | 8.19 | 8.19 | 0.49% | 538,032 |
| Jul 11, 2025 | 8.14 | 8.22 | 8.08 | 8.15 | 8.15 | -0.12% | 527,074 |
| Jul 10, 2025 | 8.07 | 8.21 | 8.07 | 8.16 | 8.16 | 0.74% | 549,525 |
| Jul 9, 2025 | 8.00 | 8.12 | 8.00 | 8.10 | 8.10 | 1.63% | 342,541 |
| Jul 8, 2025 | 7.97 | 8.09 | 7.97 | 7.97 | 7.97 | - | 692,498 |
| Jul 7, 2025 | 7.98 | 8.08 | 7.95 | 7.97 | 7.97 | -1.12% | 688,449 |
| Jul 3, 2025 | 8.07 | 8.18 | 8.01 | 8.06 | 8.06 | -0.25% | 356,965 |
| Jul 2, 2025 | 7.90 | 8.09 | 7.88 | 8.08 | 8.08 | 2.80% | 613,512 |
| Jul 1, 2025 | 7.69 | 7.98 | 7.69 | 7.86 | 7.86 | 1.81% | 669,927 |
| Jun 30, 2025 | 7.73 | 7.75 | 7.63 | 7.72 | 7.72 | 0.52% | 998,063 |
| Jun 27, 2025 | 7.79 | 7.81 | 7.63 | 7.68 | 7.68 | -4.12% | 1,975,110 |
| Jun 26, 2025 | 7.93 | 8.03 | 7.88 | 8.01 | 7.77 | 1.65% | 707,996 |
| Jun 25, 2025 | 7.96 | 7.99 | 7.88 | 7.88 | 7.64 | -1.25% | 550,075 |
| Jun 24, 2025 | 7.95 | 8.05 | 7.95 | 7.98 | 7.74 | 0.76% | 874,379 |
| Jun 23, 2025 | 7.90 | 7.97 | 7.80 | 7.92 | 7.68 | 0.13% | 748,429 |
| Jun 20, 2025 | 7.96 | 8.03 | 7.91 | 7.91 | 7.67 | -0.13% | 1,191,501 |
| Jun 18, 2025 | 7.83 | 7.98 | 7.83 | 7.92 | 7.68 | 0.89% | 946,722 |
| Jun 17, 2025 | 7.90 | 7.94 | 7.83 | 7.85 | 7.61 | -1.01% | 805,606 |
| Jun 16, 2025 | 8.00 | 8.04 | 7.92 | 7.93 | 7.69 | 0.13% | 554,650 |
| Jun 13, 2025 | 8.05 | 8.11 | 7.91 | 7.92 | 7.68 | -2.46% | 488,643 |
| Jun 12, 2025 | 8.03 | 8.13 | 8.00 | 8.12 | 7.87 | 1.12% | 554,704 |