TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
7.92
-0.20 (-2.46%)
At close: Jun 13, 2025, 4:00 PM
8.11
+0.19 (2.40%)
After-hours: Jun 13, 2025, 7:27 PM EDT
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.05 | 8.11 | 7.91 | 7.92 | 7.92 | -2.46% | 488,643 |
| Jun 12, 2025 | 8.03 | 8.13 | 8.00 | 8.12 | 8.12 | 1.12% | 554,704 |
| Jun 11, 2025 | 8.05 | 8.13 | 8.02 | 8.03 | 8.03 | 0.37% | 561,694 |
| Jun 10, 2025 | 7.94 | 8.01 | 7.92 | 8.00 | 8.00 | 0.88% | 350,196 |
| Jun 9, 2025 | 7.85 | 7.98 | 7.83 | 7.93 | 7.93 | 0.89% | 419,980 |
| Jun 6, 2025 | 7.82 | 7.90 | 7.82 | 7.86 | 7.86 | 1.42% | 467,644 |
| Jun 5, 2025 | 7.76 | 7.84 | 7.71 | 7.75 | 7.75 | -0.13% | 427,940 |
| Jun 4, 2025 | 7.66 | 7.78 | 7.63 | 7.76 | 7.76 | 0.91% | 573,212 |
| Jun 3, 2025 | 7.55 | 7.74 | 7.53 | 7.69 | 7.69 | 1.72% | 406,052 |
| Jun 2, 2025 | 7.66 | 7.67 | 7.48 | 7.56 | 7.56 | -1.56% | 673,433 |
| May 30, 2025 | 7.73 | 7.77 | 7.64 | 7.68 | 7.68 | -0.78% | 430,363 |
| May 29, 2025 | 7.70 | 7.77 | 7.66 | 7.74 | 7.74 | 1.18% | 384,154 |
| May 28, 2025 | 7.67 | 7.73 | 7.64 | 7.65 | 7.65 | -0.52% | 284,603 |
| May 27, 2025 | 7.64 | 7.75 | 7.58 | 7.69 | 7.69 | 1.32% | 498,708 |
| May 23, 2025 | 7.48 | 7.65 | 7.46 | 7.59 | 7.59 | 0.26% | 436,505 |
| May 22, 2025 | 7.51 | 7.63 | 7.44 | 7.57 | 7.57 | 0.26% | 616,468 |
| May 21, 2025 | 7.79 | 7.79 | 7.53 | 7.55 | 7.55 | -3.58% | 591,773 |
| May 20, 2025 | 7.88 | 7.92 | 7.82 | 7.83 | 7.83 | -0.89% | 564,045 |
| May 19, 2025 | 7.88 | 7.94 | 7.87 | 7.90 | 7.90 | -1.00% | 398,229 |
| May 16, 2025 | 7.98 | 8.05 | 7.96 | 7.98 | 7.98 | 0.13% | 458,159 |
| May 15, 2025 | 7.80 | 7.99 | 7.80 | 7.97 | 7.97 | 2.05% | 508,320 |
| May 14, 2025 | 7.97 | 8.01 | 7.80 | 7.81 | 7.81 | -2.25% | 696,031 |
| May 13, 2025 | 7.93 | 8.03 | 7.91 | 7.99 | 7.99 | 1.40% | 464,106 |
| May 12, 2025 | 7.87 | 7.93 | 7.76 | 7.88 | 7.88 | 2.74% | 450,053 |
| May 9, 2025 | 7.62 | 7.72 | 7.60 | 7.67 | 7.67 | 0.92% | 576,837 |
| May 8, 2025 | 7.59 | 7.68 | 7.58 | 7.60 | 7.60 | 1.06% | 522,390 |
| May 7, 2025 | 7.52 | 7.62 | 7.51 | 7.52 | 7.52 | 0.67% | 455,199 |
| May 6, 2025 | 7.58 | 7.63 | 7.47 | 7.47 | 7.47 | -2.23% | 495,236 |
| May 5, 2025 | 7.60 | 7.67 | 7.55 | 7.64 | 7.64 | -0.13% | 571,263 |
| May 2, 2025 | 7.62 | 7.69 | 7.57 | 7.65 | 7.65 | 1.32% | 458,913 |
| May 1, 2025 | 7.65 | 7.74 | 7.49 | 7.55 | 7.55 | -1.18% | 680,224 |
| Apr 30, 2025 | 7.41 | 7.69 | 7.25 | 7.64 | 7.64 | 1.46% | 1,272,269 |
| Apr 29, 2025 | 7.36 | 7.54 | 7.36 | 7.53 | 7.53 | 1.62% | 657,630 |
| Apr 28, 2025 | 7.22 | 7.50 | 7.22 | 7.41 | 7.41 | 2.77% | 687,770 |
| Apr 25, 2025 | 7.26 | 7.30 | 7.16 | 7.21 | 7.21 | -0.83% | 752,082 |
| Apr 24, 2025 | 7.36 | 7.37 | 7.21 | 7.27 | 7.27 | -0.68% | 899,883 |
| Apr 23, 2025 | 7.47 | 7.56 | 7.29 | 7.32 | 7.32 | -0.14% | 658,989 |
| Apr 22, 2025 | 7.18 | 7.38 | 7.12 | 7.33 | 7.33 | 3.39% | 580,212 |
| Apr 21, 2025 | 7.14 | 7.14 | 6.97 | 7.09 | 7.09 | -1.12% | 521,558 |
| Apr 17, 2025 | 7.09 | 7.24 | 7.08 | 7.17 | 7.17 | 1.70% | 550,617 |
| Apr 16, 2025 | 7.04 | 7.11 | 7.00 | 7.05 | 7.05 | -0.14% | 640,222 |
| Apr 15, 2025 | 7.04 | 7.19 | 7.02 | 7.06 | 7.06 | 0.43% | 607,959 |
| Apr 14, 2025 | 6.92 | 7.13 | 6.84 | 7.03 | 7.03 | 3.38% | 1,290,136 |
| Apr 11, 2025 | 6.86 | 6.91 | 6.51 | 6.80 | 6.80 | -1.45% | 1,198,433 |
| Apr 10, 2025 | 7.02 | 7.06 | 6.64 | 6.90 | 6.90 | -3.90% | 1,473,143 |
| Apr 9, 2025 | 6.70 | 7.26 | 6.47 | 7.18 | 7.18 | 5.59% | 1,908,817 |
| Apr 8, 2025 | 7.20 | 7.22 | 6.74 | 6.80 | 6.80 | -2.86% | 2,047,613 |
| Apr 7, 2025 | 7.45 | 7.66 | 6.99 | 7.00 | 7.00 | -6.91% | 2,207,142 |
| Apr 4, 2025 | 7.78 | 7.85 | 7.29 | 7.52 | 7.52 | -4.45% | 2,022,946 |
| Apr 3, 2025 | 7.95 | 8.07 | 7.86 | 7.87 | 7.87 | -3.20% | 879,612 |