TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.74
-0.01 (-0.06%)
Nov 21, 2024, 11:08 AM EST - Market open
TPG RE Finance Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 8.83 | 8.84 | 8.69 | 8.74 | 8.74 | -1.24% | 294,216 |
Nov 19, 2024 | 8.71 | 8.87 | 8.71 | 8.85 | 8.85 | 0.34% | 328,851 |
Nov 18, 2024 | 8.75 | 8.89 | 8.66 | 8.82 | 8.82 | 0.92% | 438,157 |
Nov 15, 2024 | 8.92 | 8.95 | 8.68 | 8.74 | 8.74 | -1.58% | 804,834 |
Nov 14, 2024 | 8.90 | 8.97 | 8.82 | 8.88 | 8.88 | 0.45% | 428,603 |
Nov 13, 2024 | 8.92 | 8.94 | 8.79 | 8.84 | 8.84 | -0.34% | 743,149 |
Nov 12, 2024 | 9.07 | 9.07 | 8.74 | 8.87 | 8.87 | -2.21% | 548,943 |
Nov 11, 2024 | 9.10 | 9.17 | 9.01 | 9.07 | 9.07 | -0.11% | 437,648 |
Nov 8, 2024 | 8.96 | 9.12 | 8.88 | 9.08 | 9.08 | 1.91% | 553,324 |
Nov 7, 2024 | 8.83 | 8.96 | 8.80 | 8.91 | 8.91 | 0.91% | 616,866 |
Nov 6, 2024 | 9.03 | 9.10 | 8.56 | 8.83 | 8.83 | 0.34% | 896,624 |
Nov 5, 2024 | 8.78 | 8.85 | 8.75 | 8.80 | 8.80 | - | 1,050,157 |
Nov 4, 2024 | 8.81 | 8.85 | 8.67 | 8.80 | 8.80 | 0.46% | 541,720 |
Nov 1, 2024 | 8.79 | 8.86 | 8.67 | 8.76 | 8.76 | -0.57% | 638,219 |
Oct 31, 2024 | 8.77 | 8.85 | 8.74 | 8.81 | 8.81 | - | 580,031 |
Oct 30, 2024 | 8.56 | 8.88 | 8.32 | 8.81 | 8.81 | 5.89% | 671,568 |
Oct 29, 2024 | 8.33 | 8.38 | 8.21 | 8.32 | 8.32 | -0.72% | 465,271 |
Oct 28, 2024 | 8.37 | 8.46 | 8.33 | 8.38 | 8.38 | 0.12% | 460,446 |
Oct 25, 2024 | 8.51 | 8.57 | 8.34 | 8.37 | 8.37 | -1.41% | 351,446 |
Oct 24, 2024 | 8.45 | 8.54 | 8.43 | 8.49 | 8.49 | 0.47% | 565,782 |
Oct 23, 2024 | 8.40 | 8.47 | 8.32 | 8.45 | 8.45 | 0.96% | 502,852 |
Oct 22, 2024 | 8.35 | 8.47 | 8.29 | 8.37 | 8.37 | -0.36% | 474,862 |
Oct 21, 2024 | 8.71 | 8.81 | 8.36 | 8.40 | 8.40 | -3.89% | 352,389 |
Oct 18, 2024 | 8.80 | 8.86 | 8.73 | 8.74 | 8.74 | -0.79% | 319,246 |
Oct 17, 2024 | 8.80 | 8.88 | 8.70 | 8.81 | 8.81 | 1.97% | 526,664 |
Oct 16, 2024 | 8.45 | 8.64 | 8.42 | 8.64 | 8.64 | 2.98% | 321,967 |
Oct 15, 2024 | 8.36 | 8.50 | 8.33 | 8.39 | 8.39 | 0.36% | 1,060,943 |
Oct 14, 2024 | 8.28 | 8.41 | 8.22 | 8.36 | 8.36 | 0.97% | 212,957 |
Oct 11, 2024 | 8.27 | 8.30 | 8.23 | 8.28 | 8.28 | 0.49% | 261,112 |
Oct 10, 2024 | 8.19 | 8.27 | 8.16 | 8.24 | 8.24 | -0.36% | 327,892 |
Oct 9, 2024 | 8.28 | 8.31 | 8.21 | 8.27 | 8.27 | 0.12% | 363,526 |
Oct 8, 2024 | 8.37 | 8.37 | 8.16 | 8.26 | 8.26 | -0.84% | 450,581 |
Oct 7, 2024 | 8.32 | 8.38 | 8.19 | 8.33 | 8.33 | -0.24% | 437,565 |
Oct 4, 2024 | 8.49 | 8.55 | 8.31 | 8.35 | 8.35 | -0.71% | 342,167 |
Oct 3, 2024 | 8.37 | 8.44 | 8.23 | 8.41 | 8.41 | 0.12% | 612,018 |
Oct 2, 2024 | 8.23 | 8.44 | 8.23 | 8.40 | 8.40 | 2.07% | 435,284 |
Oct 1, 2024 | 8.54 | 8.54 | 8.15 | 8.23 | 8.23 | -3.52% | 4,781,621 |
Sep 30, 2024 | 8.30 | 8.58 | 8.27 | 8.53 | 8.53 | 2.65% | 860,571 |
Sep 27, 2024 | 8.31 | 8.50 | 8.27 | 8.31 | 8.31 | -2.92% | 3,347,129 |
Sep 26, 2024 | 8.75 | 8.81 | 8.52 | 8.56 | 8.32 | -0.81% | 659,373 |
Sep 25, 2024 | 8.90 | 8.93 | 8.63 | 8.63 | 8.39 | -3.03% | 474,956 |
Sep 24, 2024 | 8.71 | 8.96 | 8.68 | 8.90 | 8.65 | 2.30% | 761,163 |
Sep 23, 2024 | 8.68 | 8.79 | 8.63 | 8.70 | 8.46 | 0.35% | 546,341 |
Sep 20, 2024 | 8.89 | 8.93 | 8.58 | 8.67 | 8.43 | -3.34% | 1,721,303 |
Sep 19, 2024 | 9.03 | 9.05 | 8.84 | 8.97 | 8.72 | 1.24% | 729,397 |
Sep 18, 2024 | 8.94 | 8.99 | 8.76 | 8.86 | 8.61 | -0.78% | 864,683 |
Sep 17, 2024 | 8.90 | 8.99 | 8.85 | 8.93 | 8.68 | 0.68% | 795,247 |
Sep 16, 2024 | 9.08 | 9.09 | 8.80 | 8.87 | 8.62 | -1.66% | 744,306 |
Sep 13, 2024 | 9.03 | 9.11 | 8.93 | 9.02 | 8.77 | 0.67% | 532,114 |
Sep 12, 2024 | 8.80 | 9.01 | 8.75 | 8.96 | 8.71 | 2.40% | 606,932 |
Sep 11, 2024 | 8.73 | 8.80 | 8.55 | 8.75 | 8.50 | -0.46% | 517,740 |
Sep 10, 2024 | 8.75 | 8.81 | 8.65 | 8.79 | 8.54 | 0.69% | 652,635 |
Sep 9, 2024 | 8.69 | 8.78 | 8.64 | 8.73 | 8.49 | 1.04% | 343,534 |
Sep 6, 2024 | 8.84 | 8.86 | 8.60 | 8.64 | 8.40 | -2.26% | 281,720 |
Sep 5, 2024 | 8.81 | 8.91 | 8.79 | 8.84 | 8.59 | 1.03% | 252,106 |
Sep 4, 2024 | 8.85 | 8.88 | 8.74 | 8.75 | 8.50 | -1.69% | 286,256 |
Sep 3, 2024 | 9.00 | 9.09 | 8.88 | 8.90 | 8.65 | -1.77% | 303,089 |
Aug 30, 2024 | 9.12 | 9.15 | 8.96 | 9.06 | 8.81 | -0.44% | 367,945 |
Aug 29, 2024 | 9.04 | 9.14 | 8.96 | 9.10 | 8.85 | 1.22% | 336,340 |
Aug 28, 2024 | 8.93 | 9.02 | 8.91 | 8.99 | 8.74 | 0.78% | 455,676 |
Aug 27, 2024 | 8.86 | 8.97 | 8.81 | 8.92 | 8.67 | -0.22% | 245,472 |
Aug 26, 2024 | 8.90 | 9.03 | 8.86 | 8.94 | 8.69 | 1.25% | 341,705 |
Aug 23, 2024 | 8.60 | 8.86 | 8.54 | 8.83 | 8.58 | 3.03% | 293,859 |
Aug 22, 2024 | 8.62 | 8.65 | 8.55 | 8.57 | 8.33 | -0.46% | 274,856 |
Aug 21, 2024 | 8.69 | 8.69 | 8.53 | 8.61 | 8.37 | 0.47% | 275,473 |
Aug 20, 2024 | 8.51 | 8.64 | 8.44 | 8.57 | 8.33 | 0.47% | 295,020 |
Aug 19, 2024 | 8.51 | 8.62 | 8.48 | 8.53 | 8.29 | 0.83% | 450,956 |
Aug 16, 2024 | 8.45 | 8.55 | 8.44 | 8.46 | 8.22 | -0.35% | 325,511 |
Aug 15, 2024 | 8.60 | 8.60 | 8.43 | 8.49 | 8.25 | 0.35% | 300,573 |
Aug 14, 2024 | 8.47 | 8.50 | 8.31 | 8.46 | 8.22 | 0.71% | 286,424 |
Aug 13, 2024 | 8.41 | 8.45 | 8.32 | 8.40 | 8.16 | 0.84% | 332,912 |
Aug 12, 2024 | 8.41 | 8.41 | 8.21 | 8.33 | 8.10 | -0.36% | 262,226 |
Aug 9, 2024 | 8.39 | 8.39 | 8.22 | 8.36 | 8.13 | - | 248,353 |
Aug 8, 2024 | 8.30 | 8.42 | 8.19 | 8.36 | 8.13 | 1.95% | 355,461 |
Aug 7, 2024 | 8.38 | 8.49 | 8.17 | 8.20 | 7.97 | -0.24% | 365,195 |
Aug 6, 2024 | 8.15 | 8.24 | 7.97 | 8.22 | 7.99 | 1.11% | 1,032,866 |
Aug 5, 2024 | 8.06 | 8.27 | 7.92 | 8.13 | 7.90 | -4.01% | 714,799 |
Aug 2, 2024 | 8.30 | 8.53 | 8.23 | 8.47 | 8.23 | -1.28% | 656,219 |
Aug 1, 2024 | 8.77 | 8.90 | 8.50 | 8.58 | 8.34 | -1.83% | 1,432,675 |
Jul 31, 2024 | 8.73 | 8.91 | 8.29 | 8.74 | 8.50 | -1.35% | 2,269,917 |
Jul 30, 2024 | 8.90 | 8.92 | 8.74 | 8.86 | 8.61 | 0.11% | 650,741 |
Jul 29, 2024 | 9.01 | 9.05 | 8.76 | 8.85 | 8.60 | -1.67% | 456,201 |
Jul 26, 2024 | 9.13 | 9.13 | 8.86 | 9.00 | 8.75 | 0.45% | 560,144 |
Jul 25, 2024 | 9.09 | 9.25 | 8.95 | 8.96 | 8.71 | -0.88% | 759,543 |
Jul 24, 2024 | 9.31 | 9.36 | 8.99 | 9.04 | 8.79 | -3.83% | 920,095 |
Jul 23, 2024 | 9.38 | 9.66 | 9.38 | 9.40 | 9.14 | -0.21% | 1,313,722 |
Jul 22, 2024 | 9.43 | 9.50 | 9.35 | 9.42 | 9.16 | 0.43% | 619,274 |
Jul 19, 2024 | 9.35 | 9.52 | 9.31 | 9.38 | 9.12 | 0.86% | 1,190,814 |
Jul 18, 2024 | 9.38 | 9.55 | 9.29 | 9.30 | 9.04 | -1.48% | 733,496 |
Jul 17, 2024 | 9.41 | 9.51 | 9.39 | 9.44 | 9.18 | -0.63% | 576,588 |
Jul 16, 2024 | 9.44 | 9.57 | 9.35 | 9.50 | 9.23 | 1.71% | 745,182 |
Jul 15, 2024 | 9.16 | 9.35 | 9.04 | 9.34 | 9.08 | 3.09% | 1,751,683 |
Jul 12, 2024 | 9.13 | 9.17 | 8.99 | 9.06 | 8.81 | 0.67% | 776,120 |
Jul 11, 2024 | 8.95 | 9.04 | 8.86 | 9.00 | 8.75 | 1.69% | 657,390 |
Jul 10, 2024 | 8.75 | 8.86 | 8.67 | 8.85 | 8.60 | 1.61% | 304,709 |
Jul 9, 2024 | 8.59 | 8.73 | 8.58 | 8.71 | 8.47 | 0.23% | 477,315 |
Jul 8, 2024 | 8.70 | 8.74 | 8.63 | 8.69 | 8.45 | 1.05% | 239,100 |
Jul 5, 2024 | 8.57 | 8.63 | 8.51 | 8.60 | 8.36 | 0.23% | 292,814 |
Jul 3, 2024 | 8.66 | 8.73 | 8.58 | 8.58 | 8.34 | -1.27% | 233,205 |
Jul 2, 2024 | 8.48 | 8.75 | 8.48 | 8.69 | 8.45 | 2.48% | 350,689 |