Skip to main content
TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.32
-0.05 (-0.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.458.458.248.328.32-0.60%696,227
Feb 20, 20258.308.378.238.378.371.33%893,088
Feb 19, 20258.358.527.988.268.26-5.17%1,736,746
Feb 18, 20258.658.758.658.718.710.35%476,594
Feb 14, 20258.578.698.568.688.680.93%385,346
Feb 13, 20258.648.668.538.608.600.12%375,174
Feb 12, 20258.488.658.488.598.59-0.23%398,223
Feb 11, 20258.588.648.538.618.610.12%261,960
Feb 10, 20258.578.648.488.608.600.58%334,548
Feb 7, 20258.678.698.518.558.55-1.95%349,634
Feb 6, 20258.578.738.578.728.721.99%324,092
Feb 5, 20258.578.718.548.558.55-645,012
Feb 4, 20258.338.618.318.558.552.64%414,640
Feb 3, 20258.318.508.318.338.33-0.95%316,920
Jan 31, 20258.448.568.358.418.41-0.12%355,874
Jan 30, 20258.418.478.398.428.421.20%651,137
Jan 29, 20258.398.518.328.328.32-0.83%318,206
Jan 28, 20258.428.538.388.398.39-0.71%255,695
Jan 27, 20258.388.538.358.458.450.96%313,029
Jan 24, 20258.318.448.308.378.370.84%321,080
Jan 23, 20258.358.488.288.308.30-0.48%865,499
Jan 22, 20258.448.478.298.348.34-1.42%645,960
Jan 21, 20258.468.508.308.468.46-0.59%737,331
Jan 17, 20258.578.658.508.518.510.12%290,833
Jan 16, 20258.538.618.508.508.50-0.35%303,235
Jan 15, 20258.558.588.478.538.531.91%311,661
Jan 14, 20258.378.468.348.378.370.36%495,809
Jan 13, 20258.268.388.198.348.340.60%596,268
Jan 10, 20258.378.458.278.298.29-2.47%571,738
Jan 8, 20258.358.518.308.508.501.07%501,030
Jan 7, 20258.518.598.388.418.41-1.64%513,333
Jan 6, 20258.658.658.528.558.55-1.04%406,685
Jan 3, 20258.628.688.578.648.640.82%265,519
Jan 2, 20258.558.648.478.578.570.82%659,158
Dec 31, 20248.438.618.398.508.501.92%395,174
Dec 30, 20248.368.418.238.348.34-0.71%521,407
Dec 27, 20248.438.558.358.408.40-3.67%662,000
Dec 26, 20248.748.818.668.728.48-0.57%603,058
Dec 24, 20248.708.778.628.778.531.50%239,244
Dec 23, 20248.788.858.528.648.40-1.48%633,268
Dec 20, 20248.498.858.498.778.533.06%2,580,844
Dec 19, 20248.628.748.498.518.27-798,203
Dec 18, 20248.958.958.488.518.27-3.84%814,129
Dec 17, 20248.999.048.808.858.60-2.21%700,140
Dec 16, 20249.059.198.989.058.800.22%529,692
Dec 13, 20248.989.058.949.038.780.33%326,412
Dec 12, 20249.049.088.989.008.75-0.44%340,432
Dec 11, 20249.119.118.939.048.79-0.44%365,363
Dec 10, 20249.039.128.889.088.830.22%389,933
Dec 9, 20249.049.209.019.068.810.89%481,465
Dec 6, 20248.889.068.878.988.731.01%533,805
Dec 5, 20249.049.048.868.898.64-1.33%310,136
Dec 4, 20249.029.118.959.018.76-0.33%310,040
Dec 3, 20249.169.198.959.048.79-0.77%372,358
Dec 2, 20249.139.168.929.118.86-0.22%406,532
Nov 29, 20249.279.279.089.138.88-0.76%148,641
Nov 27, 20249.229.329.179.208.940.22%295,999
Nov 26, 20249.029.238.989.188.931.66%624,569
Nov 25, 20248.899.068.759.038.781.69%2,208,464
Nov 22, 20248.858.938.808.888.631.14%403,523
Nov 21, 20248.768.848.708.788.540.46%314,660
Nov 20, 20248.838.848.698.748.50-1.24%294,247
Nov 19, 20248.718.878.718.858.600.34%328,851
Nov 18, 20248.758.898.668.828.580.92%438,157
Nov 15, 20248.928.958.688.748.50-1.58%804,834
Nov 14, 20248.908.978.828.888.630.45%428,603
Nov 13, 20248.928.948.798.848.59-0.34%743,149
Nov 12, 20249.079.078.748.878.62-2.21%548,943
Nov 11, 20249.109.179.019.078.82-0.11%437,648
Nov 8, 20248.969.128.889.088.831.91%553,324
Nov 7, 20248.838.968.808.918.660.91%616,866
Nov 6, 20249.039.108.568.838.590.34%896,624
Nov 5, 20248.788.858.758.808.56-1,050,157
Nov 4, 20248.818.858.678.808.560.46%541,720
Nov 1, 20248.798.868.678.768.52-0.57%638,219
Oct 31, 20248.778.858.748.818.57-580,031
Oct 30, 20248.568.888.328.818.575.89%671,568
Oct 29, 20248.338.388.218.328.09-0.72%465,271
Oct 28, 20248.378.468.338.388.150.12%460,446
Oct 25, 20248.518.578.348.378.14-1.41%351,446
Oct 24, 20248.458.548.438.498.250.47%565,782
Oct 23, 20248.408.478.328.458.220.96%502,852
Oct 22, 20248.358.478.298.378.14-0.36%474,862
Oct 21, 20248.718.818.368.408.17-3.89%352,389
Oct 18, 20248.808.868.738.748.50-0.79%319,246
Oct 17, 20248.808.888.708.818.571.97%526,664
Oct 16, 20248.458.648.428.648.402.98%321,967
Oct 15, 20248.368.508.338.398.160.36%1,060,943
Oct 14, 20248.288.418.228.368.130.97%212,957
Oct 11, 20248.278.308.238.288.050.49%261,112
Oct 10, 20248.198.278.168.248.01-0.36%327,892
Oct 9, 20248.288.318.218.278.040.12%363,526
Oct 8, 20248.378.378.168.268.03-0.84%450,581
Oct 7, 20248.328.388.198.338.10-0.24%437,565
Oct 4, 20248.498.558.318.358.12-0.71%342,167
Oct 3, 20248.378.448.238.418.180.12%612,018
Oct 2, 20248.238.448.238.408.172.07%435,284
Oct 1, 20248.548.548.158.238.00-3.52%4,781,621
Sep 30, 20248.308.588.278.538.292.65%860,571
Sep 27, 20248.318.508.278.318.08-2.92%3,347,129