TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.44
-0.03 (-0.30%)
Jun 29, 2026, 1:43 PM EDT - Market open
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.31 | 8.46 | 8.25 | 8.46 | 8.46 | 2.05% | 1,760,615 |
| Jun 25, 2026 | 8.55 | 8.63 | 8.49 | 8.53 | 8.29 | -0.47% | 833,496 |
| Jun 24, 2026 | 8.60 | 8.67 | 8.54 | 8.57 | 8.33 | -0.92% | 653,068 |
| Jun 23, 2026 | 8.54 | 8.65 | 8.54 | 8.65 | 8.41 | 1.29% | 1,151,993 |
| Jun 22, 2026 | 8.61 | 8.64 | 8.52 | 8.54 | 8.30 | -0.70% | 580,947 |
| Jun 18, 2026 | 8.56 | 8.60 | 8.50 | 8.60 | 8.36 | 1.06% | 1,015,104 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.41 | 8.51 | 8.27 | -1.05% | 1,045,067 |
| Jun 16, 2026 | 8.55 | 8.66 | 8.54 | 8.60 | 8.36 | 1.30% | 581,465 |
| Jun 15, 2026 | 8.70 | 8.74 | 8.49 | 8.49 | 8.25 | -1.16% | 620,826 |
| Jun 12, 2026 | 8.64 | 8.68 | 8.58 | 8.59 | 8.35 | 0.12% | 383,087 |
| Jun 11, 2026 | 8.62 | 8.64 | 8.47 | 8.58 | 8.34 | - | 658,433 |
| Jun 10, 2026 | 8.61 | 8.62 | 8.55 | 8.58 | 8.34 | 0.23% | 469,110 |
| Jun 9, 2026 | 8.42 | 8.58 | 8.41 | 8.56 | 8.32 | 2.76% | 584,826 |
| Jun 8, 2026 | 8.50 | 8.53 | 8.29 | 8.33 | 8.10 | -2.00% | 555,613 |
| Jun 5, 2026 | 8.44 | 8.58 | 8.44 | 8.50 | 8.26 | 0.59% | 559,369 |
| Jun 4, 2026 | 8.44 | 8.49 | 8.38 | 8.45 | 8.21 | 0.84% | 695,269 |
| Jun 3, 2026 | 8.50 | 8.52 | 8.32 | 8.38 | 8.14 | -1.41% | 758,161 |
| Jun 2, 2026 | 8.45 | 8.57 | 8.35 | 8.50 | 8.26 | 1.43% | 624,416 |
| Jun 1, 2026 | 8.34 | 8.45 | 8.33 | 8.38 | 8.14 | -0.24% | 576,427 |
| May 29, 2026 | 8.43 | 8.49 | 8.38 | 8.40 | 8.16 | -0.47% | 549,761 |
| May 28, 2026 | 8.28 | 8.44 | 8.28 | 8.44 | 8.20 | 1.32% | 489,208 |
| May 27, 2026 | 8.32 | 8.42 | 8.32 | 8.33 | 8.10 | 0.73% | 485,077 |
| May 26, 2026 | 8.34 | 8.39 | 8.23 | 8.27 | 8.04 | -0.48% | 471,288 |
| May 22, 2026 | 8.32 | 8.34 | 8.27 | 8.31 | 8.08 | 0.12% | 397,521 |
| May 21, 2026 | 8.25 | 8.35 | 8.21 | 8.30 | 8.07 | 0.12% | 510,769 |
| May 20, 2026 | 8.19 | 8.33 | 8.14 | 8.29 | 8.06 | 1.59% | 618,070 |
| May 19, 2026 | 8.19 | 8.25 | 8.12 | 8.16 | 7.93 | -0.85% | 482,118 |
| May 18, 2026 | 8.10 | 8.30 | 8.10 | 8.23 | 8.00 | 1.60% | 461,066 |
| May 15, 2026 | 8.18 | 8.18 | 8.04 | 8.10 | 7.87 | -1.70% | 473,536 |
| May 14, 2026 | 8.35 | 8.39 | 8.22 | 8.24 | 8.01 | -0.48% | 536,809 |
| May 13, 2026 | 8.27 | 8.32 | 8.22 | 8.28 | 8.05 | -0.48% | 517,776 |
| May 12, 2026 | 8.38 | 8.40 | 8.30 | 8.32 | 8.09 | -1.07% | 470,744 |
| May 11, 2026 | 8.59 | 8.59 | 8.38 | 8.41 | 8.17 | -1.87% | 529,476 |
| May 8, 2026 | 8.51 | 8.61 | 8.51 | 8.57 | 8.33 | 0.82% | 363,658 |
| May 7, 2026 | 8.59 | 8.63 | 8.48 | 8.50 | 8.26 | -1.05% | 335,470 |
| May 6, 2026 | 8.66 | 8.66 | 8.57 | 8.59 | 8.35 | 0.47% | 451,783 |
| May 5, 2026 | 8.39 | 8.57 | 8.38 | 8.55 | 8.31 | 2.27% | 475,123 |
| May 4, 2026 | 8.55 | 8.58 | 8.28 | 8.36 | 8.12 | -2.90% | 909,800 |
| May 1, 2026 | 8.47 | 8.62 | 8.40 | 8.61 | 8.37 | 1.77% | 611,916 |
| Apr 30, 2026 | 8.25 | 8.46 | 8.25 | 8.46 | 8.22 | 1.81% | 572,890 |
| Apr 29, 2026 | 8.64 | 8.80 | 8.25 | 8.31 | 8.08 | -0.84% | 1,014,235 |
| Apr 28, 2026 | 8.46 | 8.53 | 8.37 | 8.38 | 8.14 | -0.71% | 467,874 |
| Apr 27, 2026 | 8.32 | 8.47 | 8.32 | 8.44 | 8.20 | 0.96% | 624,935 |
| Apr 24, 2026 | 8.29 | 8.40 | 8.26 | 8.36 | 8.12 | 0.36% | 595,705 |
| Apr 23, 2026 | 8.34 | 8.43 | 8.28 | 8.33 | 8.10 | -0.95% | 633,815 |
| Apr 22, 2026 | 8.38 | 8.47 | 8.36 | 8.41 | 8.17 | 0.48% | 449,359 |
| Apr 21, 2026 | 8.35 | 8.47 | 8.29 | 8.37 | 8.13 | - | 593,353 |
| Apr 20, 2026 | 8.33 | 8.37 | 8.27 | 8.37 | 8.13 | 0.12% | 502,047 |
| Apr 17, 2026 | 8.35 | 8.45 | 8.34 | 8.36 | 8.12 | 0.97% | 653,351 |
| Apr 16, 2026 | 8.25 | 8.32 | 8.24 | 8.28 | 8.05 | -0.12% | 677,754 |