TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.15
+0.13 (1.62%)
Mar 31, 2025, 4:00 PM EDT - Market closed
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.00 | 8.19 | 7.97 | 8.15 | 8.15 | 1.62% | 625,525 |
| Mar 28, 2025 | 8.14 | 8.24 | 8.00 | 8.02 | 8.02 | -4.07% | 768,600 |
| Mar 27, 2025 | 8.34 | 8.44 | 8.31 | 8.36 | 8.12 | -0.24% | 909,710 |
| Mar 26, 2025 | 8.50 | 8.54 | 8.33 | 8.38 | 8.14 | -1.41% | 952,319 |
| Mar 25, 2025 | 8.55 | 8.56 | 8.47 | 8.50 | 8.25 | -0.12% | 835,525 |
| Mar 24, 2025 | 8.54 | 8.56 | 8.46 | 8.51 | 8.26 | 0.71% | 467,351 |
| Mar 21, 2025 | 8.45 | 8.51 | 8.43 | 8.45 | 8.20 | -0.59% | 1,104,681 |
| Mar 20, 2025 | 8.47 | 8.62 | 8.47 | 8.50 | 8.25 | -0.35% | 536,485 |
| Mar 19, 2025 | 8.59 | 8.59 | 8.45 | 8.53 | 8.28 | - | 448,773 |
| Mar 18, 2025 | 8.57 | 8.61 | 8.53 | 8.53 | 8.28 | -0.47% | 661,970 |
| Mar 17, 2025 | 8.54 | 8.63 | 8.53 | 8.57 | 8.32 | 0.35% | 610,425 |
| Mar 14, 2025 | 8.50 | 8.56 | 8.41 | 8.54 | 8.29 | 1.07% | 794,089 |
| Mar 13, 2025 | 8.50 | 8.63 | 8.36 | 8.45 | 8.20 | -0.71% | 1,371,104 |
| Mar 12, 2025 | 8.42 | 8.54 | 8.32 | 8.51 | 8.26 | 1.19% | 1,102,126 |
| Mar 11, 2025 | 8.51 | 8.57 | 8.29 | 8.41 | 8.17 | -0.94% | 1,209,611 |
| Mar 10, 2025 | 8.52 | 8.73 | 8.47 | 8.49 | 8.24 | -1.16% | 1,199,216 |
| Mar 7, 2025 | 8.48 | 8.63 | 8.44 | 8.59 | 8.34 | 1.66% | 615,257 |
| Mar 6, 2025 | 8.37 | 8.49 | 8.37 | 8.45 | 8.20 | -0.35% | 1,178,543 |
| Mar 5, 2025 | 8.41 | 8.52 | 8.40 | 8.48 | 8.23 | 0.71% | 608,667 |
| Mar 4, 2025 | 8.41 | 8.50 | 8.34 | 8.42 | 8.18 | -0.94% | 701,448 |
| Mar 3, 2025 | 8.63 | 8.67 | 8.45 | 8.50 | 8.25 | -1.51% | 683,053 |
| Feb 28, 2025 | 8.53 | 8.66 | 8.52 | 8.63 | 8.38 | 1.17% | 569,480 |
| Feb 27, 2025 | 8.43 | 8.55 | 8.43 | 8.53 | 8.28 | 0.95% | 422,895 |
| Feb 26, 2025 | 8.45 | 8.49 | 8.37 | 8.45 | 8.20 | -0.12% | 529,763 |
| Feb 25, 2025 | 8.38 | 8.55 | 8.32 | 8.46 | 8.21 | 1.56% | 625,034 |
| Feb 24, 2025 | 8.34 | 8.43 | 8.31 | 8.33 | 8.09 | 0.12% | 494,100 |
| Feb 21, 2025 | 8.45 | 8.45 | 8.24 | 8.32 | 8.08 | -0.60% | 696,227 |
| Feb 20, 2025 | 8.30 | 8.37 | 8.23 | 8.37 | 8.13 | 1.33% | 893,088 |
| Feb 19, 2025 | 8.35 | 8.52 | 7.98 | 8.26 | 8.02 | -5.17% | 1,736,746 |
| Feb 18, 2025 | 8.65 | 8.75 | 8.65 | 8.71 | 8.46 | 0.35% | 476,594 |
| Feb 14, 2025 | 8.57 | 8.69 | 8.56 | 8.68 | 8.43 | 0.93% | 385,346 |
| Feb 13, 2025 | 8.64 | 8.66 | 8.53 | 8.60 | 8.35 | 0.12% | 375,174 |
| Feb 12, 2025 | 8.48 | 8.65 | 8.48 | 8.59 | 8.34 | -0.23% | 398,223 |
| Feb 11, 2025 | 8.58 | 8.64 | 8.53 | 8.61 | 8.36 | 0.12% | 261,960 |
| Feb 10, 2025 | 8.57 | 8.64 | 8.48 | 8.60 | 8.35 | 0.58% | 334,548 |
| Feb 7, 2025 | 8.67 | 8.69 | 8.51 | 8.55 | 8.30 | -1.95% | 349,634 |
| Feb 6, 2025 | 8.57 | 8.73 | 8.57 | 8.72 | 8.47 | 1.99% | 324,092 |
| Feb 5, 2025 | 8.57 | 8.71 | 8.54 | 8.55 | 8.30 | - | 645,012 |
| Feb 4, 2025 | 8.33 | 8.61 | 8.31 | 8.55 | 8.30 | 2.64% | 414,640 |
| Feb 3, 2025 | 8.31 | 8.50 | 8.31 | 8.33 | 8.09 | -0.95% | 316,920 |
| Jan 31, 2025 | 8.44 | 8.56 | 8.35 | 8.41 | 8.17 | -0.12% | 355,874 |
| Jan 30, 2025 | 8.41 | 8.47 | 8.39 | 8.42 | 8.18 | 1.20% | 651,137 |
| Jan 29, 2025 | 8.39 | 8.51 | 8.32 | 8.32 | 8.08 | -0.83% | 318,206 |
| Jan 28, 2025 | 8.42 | 8.53 | 8.38 | 8.39 | 8.15 | -0.71% | 255,695 |
| Jan 27, 2025 | 8.38 | 8.53 | 8.35 | 8.45 | 8.20 | 0.96% | 313,029 |
| Jan 24, 2025 | 8.31 | 8.44 | 8.30 | 8.37 | 8.13 | 0.84% | 321,080 |
| Jan 23, 2025 | 8.35 | 8.48 | 8.28 | 8.30 | 8.06 | -0.48% | 865,499 |
| Jan 22, 2025 | 8.44 | 8.47 | 8.29 | 8.34 | 8.10 | -1.42% | 645,960 |
| Jan 21, 2025 | 8.46 | 8.50 | 8.30 | 8.46 | 8.21 | -0.59% | 737,331 |
| Jan 17, 2025 | 8.57 | 8.65 | 8.50 | 8.51 | 8.26 | 0.12% | 290,833 |