TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
7.21
+0.03 (0.42%)
At close: Sep 21, 2026, 4:00 PM EDT
7.25
+0.04 (0.55%)
After-hours: Sep 21, 2026, 7:30 PM EDT
TPG RE Finance Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.25 | 7.37 | 7.19 | 7.21 | 7.21 | 0.42% | 880,046 |
| Sep 18, 2026 | 7.27 | 7.30 | 7.18 | 7.18 | 7.18 | -1.51% | 2,150,744 |
| Sep 17, 2026 | 7.39 | 7.42 | 7.29 | 7.29 | 7.29 | -0.41% | 682,698 |
| Sep 16, 2026 | 7.32 | 7.42 | 7.29 | 7.32 | 7.32 | -0.14% | 928,195 |
| Sep 15, 2026 | 7.32 | 7.43 | 7.29 | 7.33 | 7.33 | -0.14% | 829,291 |
| Sep 14, 2026 | 7.40 | 7.44 | 7.31 | 7.34 | 7.34 | -1.08% | 829,670 |
| Sep 11, 2026 | 7.56 | 7.57 | 7.42 | 7.42 | 7.42 | -0.80% | 710,454 |
| Sep 10, 2026 | 7.64 | 7.67 | 7.47 | 7.48 | 7.48 | -2.22% | 969,869 |
| Sep 9, 2026 | 7.71 | 7.76 | 7.65 | 7.65 | 7.65 | -0.91% | 589,918 |
| Sep 8, 2026 | 7.84 | 7.88 | 7.72 | 7.72 | 7.72 | -2.15% | 577,430 |
| Sep 4, 2026 | 7.80 | 7.93 | 7.80 | 7.89 | 7.89 | 0.51% | 483,132 |
| Sep 3, 2026 | 7.87 | 7.90 | 7.77 | 7.85 | 7.85 | 0.64% | 591,501 |
| Sep 2, 2026 | 7.74 | 7.83 | 7.71 | 7.80 | 7.80 | 1.56% | 533,391 |
| Sep 1, 2026 | 7.73 | 7.77 | 7.65 | 7.68 | 7.68 | -0.65% | 705,789 |
| Aug 31, 2026 | 7.74 | 7.80 | 7.72 | 7.73 | 7.73 | - | 626,041 |
| Aug 28, 2026 | 7.78 | 7.81 | 7.73 | 7.73 | 7.73 | -0.13% | 621,587 |
| Aug 27, 2026 | 7.68 | 7.80 | 7.68 | 7.74 | 7.74 | 0.39% | 555,758 |
| Aug 26, 2026 | 7.82 | 7.82 | 7.68 | 7.71 | 7.71 | -1.15% | 728,114 |
| Aug 25, 2026 | 7.86 | 7.88 | 7.71 | 7.80 | 7.80 | -0.26% | 943,675 |
| Aug 24, 2026 | 7.93 | 7.96 | 7.81 | 7.82 | 7.82 | -0.89% | 722,838 |
| Aug 21, 2026 | 7.88 | 7.93 | 7.84 | 7.89 | 7.89 | 0.38% | 1,008,673 |
| Aug 20, 2026 | 7.89 | 7.92 | 7.76 | 7.86 | 7.86 | -0.76% | 872,729 |
| Aug 19, 2026 | 7.96 | 8.08 | 7.92 | 7.92 | 7.92 | 0.25% | 749,235 |
| Aug 18, 2026 | 7.99 | 8.00 | 7.82 | 7.90 | 7.90 | -0.50% | 660,537 |
| Aug 17, 2026 | 7.93 | 7.96 | 7.91 | 7.94 | 7.94 | 0.13% | 601,297 |
| Aug 14, 2026 | 8.04 | 8.08 | 7.92 | 7.93 | 7.93 | -1.12% | 574,261 |
| Aug 13, 2026 | 8.03 | 8.06 | 7.98 | 8.02 | 8.02 | 0.88% | 587,996 |
| Aug 12, 2026 | 8.05 | 8.12 | 7.91 | 7.95 | 7.95 | -0.62% | 1,509,468 |
| Aug 11, 2026 | 7.94 | 8.06 | 7.91 | 8.00 | 8.00 | 1.01% | 914,895 |
| Aug 10, 2026 | 8.00 | 8.04 | 7.89 | 7.92 | 7.92 | -1.61% | 892,982 |
| Aug 7, 2026 | 7.93 | 8.15 | 7.93 | 8.05 | 8.05 | 2.03% | 923,252 |
| Aug 6, 2026 | 7.96 | 7.99 | 7.89 | 7.89 | 7.89 | -0.63% | 970,340 |
| Aug 5, 2026 | 8.02 | 8.02 | 7.90 | 7.94 | 7.94 | -0.75% | 934,566 |
| Aug 4, 2026 | 8.03 | 8.08 | 7.97 | 8.00 | 8.00 | -0.74% | 902,715 |
| Aug 3, 2026 | 7.94 | 8.11 | 7.94 | 8.06 | 8.06 | 1.13% | 961,696 |
| Jul 31, 2026 | 8.16 | 8.27 | 7.93 | 7.97 | 7.97 | -2.57% | 1,163,781 |
| Jul 30, 2026 | 8.30 | 8.35 | 8.10 | 8.18 | 8.18 | -0.37% | 1,306,554 |
| Jul 29, 2026 | 8.35 | 8.42 | 8.11 | 8.21 | 8.21 | -3.86% | 1,746,736 |
| Jul 28, 2026 | 8.55 | 8.78 | 8.50 | 8.54 | 8.54 | -0.23% | 533,223 |
| Jul 27, 2026 | 8.68 | 8.74 | 8.55 | 8.56 | 8.56 | -0.70% | 433,500 |
| Jul 24, 2026 | 8.52 | 8.70 | 8.52 | 8.62 | 8.62 | 1.41% | 470,275 |
| Jul 23, 2026 | 8.61 | 8.61 | 8.44 | 8.50 | 8.50 | -1.96% | 686,232 |
| Jul 22, 2026 | 8.73 | 8.73 | 8.59 | 8.67 | 8.67 | -0.12% | 543,740 |
| Jul 21, 2026 | 8.66 | 8.73 | 8.63 | 8.68 | 8.68 | 0.12% | 522,934 |
| Jul 20, 2026 | 8.79 | 8.79 | 8.61 | 8.67 | 8.67 | -0.91% | 647,328 |
| Jul 17, 2026 | 8.78 | 8.84 | 8.64 | 8.75 | 8.75 | -0.23% | 794,354 |
| Jul 16, 2026 | 8.60 | 8.78 | 8.56 | 8.77 | 8.77 | 2.33% | 624,845 |
| Jul 15, 2026 | 8.52 | 8.67 | 8.52 | 8.57 | 8.57 | 0.59% | 430,538 |
| Jul 14, 2026 | 8.42 | 8.60 | 8.38 | 8.52 | 8.52 | 1.55% | 829,340 |
| Jul 13, 2026 | 8.54 | 8.58 | 8.39 | 8.39 | 8.39 | -1.53% | 667,965 |