TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
9.07
+0.33 (3.78%)
Nov 25, 2025, 4:00 PM EST - Market closed
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 8.80 | 9.09 | 8.78 | 9.07 | 9.07 | 3.78% | 559,179 |
| Nov 24, 2025 | 8.76 | 8.78 | 8.72 | 8.74 | 8.74 | -0.79% | 465,016 |
| Nov 21, 2025 | 8.81 | 8.87 | 8.71 | 8.81 | 8.81 | 0.57% | 802,705 |
| Nov 20, 2025 | 8.83 | 8.89 | 8.73 | 8.76 | 8.76 | 0.11% | 463,092 |
| Nov 19, 2025 | 8.80 | 8.81 | 8.68 | 8.75 | 8.75 | -0.68% | 486,038 |
| Nov 18, 2025 | 8.85 | 8.87 | 8.74 | 8.81 | 8.81 | -0.68% | 637,154 |
| Nov 17, 2025 | 8.97 | 9.02 | 8.84 | 8.87 | 8.87 | -0.89% | 521,745 |
| Nov 14, 2025 | 9.01 | 9.01 | 8.90 | 8.95 | 8.95 | -0.67% | 446,321 |
| Nov 13, 2025 | 9.03 | 9.12 | 8.98 | 9.01 | 9.01 | -0.88% | 329,946 |
| Nov 12, 2025 | 9.11 | 9.11 | 8.98 | 9.09 | 9.09 | 0.22% | 378,333 |
| Nov 11, 2025 | 8.96 | 9.10 | 8.95 | 9.07 | 9.07 | 1.34% | 541,724 |
| Nov 10, 2025 | 8.92 | 9.00 | 8.82 | 8.95 | 8.95 | 0.34% | 510,577 |
| Nov 7, 2025 | 8.94 | 9.07 | 8.91 | 8.92 | 8.92 | -0.11% | 472,666 |
| Nov 6, 2025 | 9.02 | 9.10 | 8.92 | 8.93 | 8.93 | -1.33% | 422,007 |
| Nov 5, 2025 | 8.96 | 9.07 | 8.93 | 9.05 | 9.05 | 1.46% | 602,637 |
| Nov 4, 2025 | 8.71 | 8.98 | 8.69 | 8.92 | 8.92 | 1.94% | 704,136 |
| Nov 3, 2025 | 8.65 | 8.76 | 8.51 | 8.75 | 8.75 | 1.16% | 583,228 |
| Oct 31, 2025 | 8.71 | 8.72 | 8.61 | 8.65 | 8.65 | -0.80% | 556,455 |
| Oct 30, 2025 | 8.65 | 8.80 | 8.63 | 8.72 | 8.72 | 0.58% | 647,564 |
| Oct 29, 2025 | 8.96 | 9.37 | 8.61 | 8.67 | 8.67 | -2.80% | 893,414 |
| Oct 28, 2025 | 8.84 | 8.95 | 8.79 | 8.92 | 8.92 | 0.34% | 785,153 |
| Oct 27, 2025 | 8.89 | 8.99 | 8.81 | 8.89 | 8.89 | - | 367,305 |
| Oct 24, 2025 | 8.84 | 9.02 | 8.84 | 8.89 | 8.89 | 0.23% | 327,209 |
| Oct 23, 2025 | 8.89 | 8.94 | 8.87 | 8.87 | 8.87 | -0.34% | 257,281 |
| Oct 22, 2025 | 8.80 | 8.94 | 8.80 | 8.90 | 8.90 | 1.37% | 378,237 |
| Oct 21, 2025 | 8.78 | 8.83 | 8.76 | 8.78 | 8.78 | -0.11% | 372,280 |
| Oct 20, 2025 | 8.60 | 8.82 | 8.60 | 8.79 | 8.79 | 2.57% | 480,428 |
| Oct 17, 2025 | 8.52 | 8.61 | 8.52 | 8.57 | 8.57 | 0.59% | 368,764 |
| Oct 16, 2025 | 8.70 | 8.72 | 8.50 | 8.52 | 8.52 | -2.18% | 584,996 |
| Oct 15, 2025 | 8.73 | 8.82 | 8.69 | 8.71 | 8.71 | 0.35% | 462,666 |
| Oct 14, 2025 | 8.53 | 8.70 | 8.53 | 8.68 | 8.68 | 1.05% | 434,853 |
| Oct 13, 2025 | 8.50 | 8.62 | 8.48 | 8.59 | 8.59 | 1.78% | 346,437 |
| Oct 10, 2025 | 8.53 | 8.60 | 8.42 | 8.44 | 8.44 | -1.06% | 464,360 |
| Oct 9, 2025 | 8.63 | 8.69 | 8.50 | 8.53 | 8.53 | -1.50% | 324,179 |
| Oct 8, 2025 | 8.63 | 8.69 | 8.57 | 8.66 | 8.66 | 0.93% | 317,372 |
| Oct 7, 2025 | 8.51 | 8.66 | 8.50 | 8.58 | 8.58 | 0.47% | 515,438 |
| Oct 6, 2025 | 8.71 | 8.71 | 8.47 | 8.54 | 8.54 | -2.06% | 767,578 |
| 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 | 8.81 | 0.11% | 823,451 |
| Sep 23, 2025 | 9.07 | 9.17 | 9.02 | 9.05 | 8.80 | -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 |