TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.54
-0.18 (-2.06%)
At close: Oct 6, 2025, 4:00 PM EDT
8.54
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.71 | 8.71 | 8.47 | 8.54 | - | -2.06% | 767,569 |
| Oct 3, 2025 | 8.61 | 8.76 | 8.61 | 8.72 | 8.72 | 1.51% | 498,443 |
| Oct 2, 2025 | 8.58 | 8.61 | 8.52 | 8.59 | 8.59 | - | 344,613 |
| Oct 1, 2025 | 8.50 | 8.61 | 8.48 | 8.59 | 8.59 | 0.35% | 1,031,440 |
| Sep 30, 2025 | 8.54 | 8.58 | 8.47 | 8.56 | 8.56 | 0.47% | 773,404 |
| Sep 29, 2025 | 8.59 | 8.62 | 8.49 | 8.52 | 8.52 | -1.16% | 799,842 |
| Sep 26, 2025 | 8.61 | 8.67 | 8.54 | 8.62 | 8.62 | -2.38% | 976,505 |
| Sep 25, 2025 | 9.00 | 9.05 | 8.75 | 8.83 | 8.59 | -2.54% | 1,148,418 |
| Sep 24, 2025 | 9.03 | 9.11 | 9.00 | 9.06 | 8.82 | 0.11% | 823,451 |
| Sep 23, 2025 | 9.07 | 9.17 | 9.02 | 9.05 | 8.81 | -0.22% | 623,162 |
| Sep 22, 2025 | 9.23 | 9.25 | 9.04 | 9.07 | 8.82 | -1.84% | 629,077 |
| Sep 19, 2025 | 9.36 | 9.41 | 9.20 | 9.24 | 8.99 | -1.07% | 2,168,705 |
| Sep 18, 2025 | 9.25 | 9.39 | 9.22 | 9.34 | 9.09 | 0.97% | 551,237 |
| Sep 17, 2025 | 9.13 | 9.35 | 9.10 | 9.25 | 9.00 | -0.22% | 1,123,442 |
| Sep 16, 2025 | 9.29 | 9.42 | 9.13 | 9.27 | 9.02 | -1.90% | 969,437 |
| Sep 15, 2025 | 9.51 | 9.51 | 9.38 | 9.45 | 9.19 | 0.11% | 452,128 |
| Sep 12, 2025 | 9.44 | 9.50 | 9.39 | 9.44 | 9.18 | 0.11% | 754,551 |
| Sep 11, 2025 | 9.49 | 9.60 | 9.42 | 9.43 | 9.18 | -0.42% | 832,035 |
| Sep 10, 2025 | 9.56 | 9.63 | 9.45 | 9.47 | 9.21 | -0.42% | 405,921 |
| Sep 9, 2025 | 9.68 | 9.71 | 9.50 | 9.51 | 9.25 | -2.16% | 440,520 |
| Sep 8, 2025 | 9.66 | 9.83 | 9.64 | 9.72 | 9.46 | 0.41% | 1,085,427 |
| Sep 5, 2025 | 9.55 | 9.85 | 9.55 | 9.68 | 9.42 | 1.79% | 2,198,853 |
| Sep 4, 2025 | 9.42 | 9.52 | 9.39 | 9.51 | 9.25 | 1.28% | 518,098 |
| Sep 3, 2025 | 9.29 | 9.40 | 9.29 | 9.39 | 9.14 | 0.75% | 334,821 |
| Sep 2, 2025 | 9.21 | 9.34 | 9.19 | 9.32 | 9.07 | -0.32% | 316,310 |
| Aug 29, 2025 | 9.23 | 9.38 | 9.23 | 9.35 | 9.10 | 0.86% | 674,475 |
| Aug 28, 2025 | 9.30 | 9.32 | 9.18 | 9.27 | 9.02 | 0.22% | 272,670 |
| Aug 27, 2025 | 9.27 | 9.36 | 9.22 | 9.25 | 9.00 | -0.54% | 383,594 |
| Aug 26, 2025 | 9.15 | 9.33 | 9.11 | 9.30 | 9.05 | 1.42% | 500,570 |
| Aug 25, 2025 | 9.22 | 9.23 | 9.16 | 9.17 | 8.92 | -0.54% | 602,196 |
| Aug 22, 2025 | 9.03 | 9.32 | 8.97 | 9.22 | 8.97 | 2.33% | 850,044 |
| Aug 21, 2025 | 9.16 | 9.16 | 8.99 | 9.01 | 8.77 | -1.74% | 842,433 |
| Aug 20, 2025 | 9.13 | 9.20 | 9.11 | 9.17 | 8.92 | 0.44% | 403,548 |
| Aug 19, 2025 | 9.06 | 9.22 | 9.05 | 9.13 | 8.88 | 0.88% | 515,814 |
| Aug 18, 2025 | 9.07 | 9.15 | 9.04 | 9.05 | 8.81 | -0.55% | 324,730 |
| Aug 15, 2025 | 9.07 | 9.19 | 9.07 | 9.10 | 8.85 | 0.44% | 505,682 |
| Aug 14, 2025 | 9.04 | 9.09 | 9.00 | 9.06 | 8.82 | -1.31% | 262,585 |
| Aug 13, 2025 | 9.04 | 9.19 | 9.03 | 9.18 | 8.93 | 1.77% | 371,550 |
| Aug 12, 2025 | 8.82 | 9.06 | 8.79 | 9.02 | 8.78 | 2.97% | 449,878 |
| Aug 11, 2025 | 8.91 | 8.91 | 8.72 | 8.76 | 8.52 | -1.46% | 424,742 |
| Aug 8, 2025 | 8.91 | 8.97 | 8.88 | 8.89 | 8.65 | -0.56% | 358,533 |
| Aug 7, 2025 | 8.86 | 8.96 | 8.86 | 8.94 | 8.70 | 1.25% | 475,556 |
| Aug 6, 2025 | 8.93 | 8.93 | 8.82 | 8.83 | 8.59 | -0.79% | 370,077 |
| Aug 5, 2025 | 8.93 | 9.05 | 8.86 | 8.90 | 8.66 | -0.22% | 543,088 |
| Aug 4, 2025 | 8.70 | 9.00 | 8.70 | 8.92 | 8.68 | 2.88% | 848,953 |
| Aug 1, 2025 | 8.67 | 8.73 | 8.61 | 8.67 | 8.44 | -0.34% | 687,030 |
| Jul 31, 2025 | 8.74 | 8.80 | 8.62 | 8.70 | 8.46 | -0.57% | 1,180,466 |
| Jul 30, 2025 | 8.70 | 9.08 | 8.70 | 8.75 | 8.51 | 4.42% | 1,538,083 |
| Jul 29, 2025 | 8.44 | 8.44 | 8.36 | 8.38 | 8.15 | 0.12% | 401,194 |
| Jul 28, 2025 | 8.48 | 8.58 | 8.32 | 8.37 | 8.14 | -1.41% | 502,996 |