TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
9.14
+0.11 (1.22%)
Feb 2, 2026, 4:00 PM EST - Market closed
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.99 | 9.17 | 8.89 | 9.14 | 9.14 | 1.22% | 807,028 |
| Jan 30, 2026 | 9.27 | 9.29 | 8.81 | 9.03 | 9.03 | -3.01% | 1,363,472 |
| Jan 29, 2026 | 9.29 | 9.34 | 9.16 | 9.31 | 9.31 | 0.65% | 1,084,246 |
| Jan 28, 2026 | 9.07 | 9.35 | 9.07 | 9.25 | 9.25 | 1.54% | 1,039,138 |
| Jan 27, 2026 | 8.95 | 9.12 | 8.95 | 9.11 | 9.11 | 1.45% | 432,901 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.89 | 8.98 | 8.98 | 0.11% | 705,271 |
| Jan 23, 2026 | 9.10 | 9.16 | 8.96 | 8.97 | 8.97 | -1.54% | 768,210 |
| Jan 22, 2026 | 9.18 | 9.30 | 9.11 | 9.11 | 9.11 | -0.33% | 592,375 |
| Jan 21, 2026 | 9.07 | 9.16 | 9.00 | 9.14 | 9.14 | 0.77% | 946,539 |
| Jan 20, 2026 | 9.10 | 9.13 | 8.91 | 9.07 | 9.07 | -1.52% | 828,079 |
| Jan 16, 2026 | 9.12 | 9.26 | 9.08 | 9.21 | 9.21 | 0.66% | 886,342 |
| Jan 15, 2026 | 9.00 | 9.17 | 8.96 | 9.15 | 9.15 | 1.33% | 596,777 |
| Jan 14, 2026 | 8.90 | 9.06 | 8.88 | 9.03 | 9.03 | 1.23% | 455,313 |
| Jan 13, 2026 | 9.14 | 9.14 | 8.88 | 8.92 | 8.92 | -1.65% | 529,324 |
| Jan 12, 2026 | 9.00 | 9.16 | 8.92 | 9.07 | 9.07 | 0.33% | 487,870 |
| Jan 9, 2026 | 9.04 | 9.13 | 9.02 | 9.04 | 9.04 | 0.67% | 694,286 |
| Jan 8, 2026 | 8.85 | 9.08 | 8.81 | 8.98 | 8.98 | 1.47% | 790,550 |
| Jan 7, 2026 | 8.91 | 8.98 | 8.83 | 8.85 | 8.85 | -0.45% | 853,521 |
| Jan 6, 2026 | 8.85 | 8.92 | 8.78 | 8.89 | 8.89 | 0.23% | 1,017,279 |
| Jan 5, 2026 | 8.89 | 8.89 | 8.75 | 8.87 | 8.87 | 0.57% | 952,095 |
| Jan 2, 2026 | 8.67 | 8.93 | 8.63 | 8.82 | 8.82 | 2.44% | 868,900 |
| Dec 31, 2025 | 8.68 | 8.72 | 8.59 | 8.61 | 8.61 | -0.35% | 1,205,641 |
| Dec 30, 2025 | 8.67 | 8.73 | 8.63 | 8.64 | 8.64 | -0.58% | 492,378 |
| Dec 29, 2025 | 8.83 | 8.83 | 8.60 | 8.69 | 8.69 | -1.14% | 1,189,015 |
| Dec 26, 2025 | 8.93 | 8.93 | 8.75 | 8.79 | 8.79 | -3.51% | 694,033 |
| Dec 24, 2025 | 9.11 | 9.14 | 9.05 | 9.11 | 8.87 | 0.55% | 451,700 |
| Dec 23, 2025 | 9.20 | 9.23 | 9.06 | 9.06 | 8.82 | -1.63% | 598,036 |
| Dec 22, 2025 | 9.15 | 9.24 | 9.14 | 9.21 | 8.97 | 0.55% | 1,285,443 |
| Dec 19, 2025 | 9.17 | 9.24 | 9.11 | 9.16 | 8.92 | -0.54% | 1,058,491 |
| Dec 18, 2025 | 9.12 | 9.26 | 9.12 | 9.21 | 8.97 | 1.21% | 1,185,422 |
| Dec 17, 2025 | 9.07 | 9.18 | 9.00 | 9.10 | 8.86 | 0.66% | 2,850,087 |
| Dec 16, 2025 | 9.19 | 9.20 | 9.03 | 9.04 | 8.80 | -1.42% | 407,539 |
| Dec 15, 2025 | 9.17 | 9.19 | 9.12 | 9.17 | 8.93 | 0.11% | 465,982 |
| Dec 12, 2025 | 9.14 | 9.22 | 9.13 | 9.16 | 8.92 | 0.33% | 762,042 |
| Dec 11, 2025 | 9.15 | 9.16 | 9.01 | 9.13 | 8.89 | 0.33% | 595,592 |
| Dec 10, 2025 | 9.04 | 9.17 | 9.03 | 9.10 | 8.86 | 0.78% | 580,324 |
| Dec 9, 2025 | 9.03 | 9.09 | 9.02 | 9.03 | 8.79 | 0.56% | 413,270 |
| Dec 8, 2025 | 8.99 | 9.01 | 8.87 | 8.98 | 8.74 | - | 358,210 |
| Dec 5, 2025 | 8.93 | 9.08 | 8.91 | 8.98 | 8.74 | 0.34% | 745,741 |
| Dec 4, 2025 | 9.11 | 9.15 | 8.92 | 8.95 | 8.71 | -2.19% | 389,622 |
| Dec 3, 2025 | 9.06 | 9.15 | 9.03 | 9.15 | 8.91 | 1.33% | 655,827 |
| Dec 2, 2025 | 9.15 | 9.15 | 9.02 | 9.03 | 8.79 | -0.77% | 891,031 |
| Dec 1, 2025 | 9.04 | 9.13 | 9.03 | 9.10 | 8.86 | 0.11% | 574,161 |
| Nov 28, 2025 | 9.15 | 9.15 | 9.06 | 9.09 | 8.85 | -0.22% | 173,115 |
| Nov 26, 2025 | 9.01 | 9.18 | 9.01 | 9.11 | 8.87 | 0.44% | 393,605 |
| Nov 25, 2025 | 8.80 | 9.09 | 8.78 | 9.07 | 8.83 | 3.78% | 559,283 |
| Nov 24, 2025 | 8.76 | 8.78 | 8.72 | 8.74 | 8.51 | -0.79% | 465,016 |
| Nov 21, 2025 | 8.81 | 8.87 | 8.71 | 8.81 | 8.58 | 0.57% | 802,705 |
| Nov 20, 2025 | 8.83 | 8.89 | 8.73 | 8.76 | 8.53 | 0.11% | 463,092 |
| Nov 19, 2025 | 8.80 | 8.81 | 8.68 | 8.75 | 8.52 | -0.68% | 486,038 |