TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.33
-0.17 (-2.00%)
Jun 8, 2026, 4:00 PM EDT - Market closed
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 8.50 | 8.53 | 8.29 | 8.33 | 8.33 | -2.00% | 555,440 |
| Jun 5, 2026 | 8.44 | 8.58 | 8.44 | 8.50 | 8.50 | 0.59% | 525,285 |
| Jun 4, 2026 | 8.44 | 8.49 | 8.38 | 8.45 | 8.45 | 0.84% | 695,269 |
| Jun 3, 2026 | 8.50 | 8.52 | 8.32 | 8.38 | 8.38 | -1.41% | 758,132 |
| Jun 2, 2026 | 8.45 | 8.57 | 8.35 | 8.50 | 8.50 | 1.43% | 603,151 |
| Jun 1, 2026 | 8.34 | 8.45 | 8.33 | 8.38 | 8.38 | -0.24% | 576,426 |
| May 29, 2026 | 8.43 | 8.49 | 8.38 | 8.40 | 8.40 | -0.47% | 547,999 |
| May 28, 2026 | 8.28 | 8.44 | 8.28 | 8.44 | 8.44 | 1.32% | 480,491 |
| May 27, 2026 | 8.32 | 8.42 | 8.32 | 8.33 | 8.33 | 0.73% | 481,011 |
| May 26, 2026 | 8.34 | 8.39 | 8.23 | 8.27 | 8.27 | -0.48% | 432,330 |
| May 22, 2026 | 8.32 | 8.34 | 8.27 | 8.31 | 8.31 | 0.12% | 387,698 |
| May 21, 2026 | 8.25 | 8.35 | 8.21 | 8.30 | 8.30 | 0.12% | 480,827 |
| May 20, 2026 | 8.19 | 8.33 | 8.14 | 8.29 | 8.29 | 1.59% | 617,090 |
| May 19, 2026 | 8.19 | 8.25 | 8.12 | 8.16 | 8.16 | -0.85% | 482,118 |
| May 18, 2026 | 8.10 | 8.30 | 8.10 | 8.23 | 8.23 | 1.60% | 428,836 |
| May 15, 2026 | 8.18 | 8.18 | 8.04 | 8.10 | 8.10 | -1.70% | 473,536 |
| May 14, 2026 | 8.35 | 8.39 | 8.22 | 8.24 | 8.24 | -0.48% | 536,809 |
| May 13, 2026 | 8.27 | 8.32 | 8.22 | 8.28 | 8.28 | -0.48% | 517,776 |
| May 12, 2026 | 8.38 | 8.40 | 8.30 | 8.32 | 8.32 | -1.07% | 470,744 |
| May 11, 2026 | 8.59 | 8.59 | 8.38 | 8.41 | 8.41 | -1.87% | 529,476 |
| May 8, 2026 | 8.51 | 8.61 | 8.51 | 8.57 | 8.57 | 0.82% | 363,658 |
| May 7, 2026 | 8.59 | 8.63 | 8.48 | 8.50 | 8.50 | -1.05% | 335,470 |
| May 6, 2026 | 8.66 | 8.66 | 8.57 | 8.59 | 8.59 | 0.47% | 451,783 |
| May 5, 2026 | 8.39 | 8.57 | 8.38 | 8.55 | 8.55 | 2.27% | 475,123 |
| May 4, 2026 | 8.55 | 8.58 | 8.28 | 8.36 | 8.36 | -2.90% | 909,800 |
| May 1, 2026 | 8.47 | 8.62 | 8.40 | 8.61 | 8.61 | 1.77% | 611,916 |
| Apr 30, 2026 | 8.25 | 8.46 | 8.25 | 8.46 | 8.46 | 1.81% | 572,890 |
| Apr 29, 2026 | 8.64 | 8.80 | 8.25 | 8.31 | 8.31 | -0.84% | 1,014,235 |
| Apr 28, 2026 | 8.46 | 8.53 | 8.37 | 8.38 | 8.38 | -0.71% | 467,874 |
| Apr 27, 2026 | 8.32 | 8.47 | 8.32 | 8.44 | 8.44 | 0.96% | 624,935 |
| Apr 24, 2026 | 8.29 | 8.40 | 8.26 | 8.36 | 8.36 | 0.36% | 595,705 |
| Apr 23, 2026 | 8.34 | 8.43 | 8.28 | 8.33 | 8.33 | -0.95% | 633,815 |
| Apr 22, 2026 | 8.38 | 8.47 | 8.36 | 8.41 | 8.41 | 0.48% | 449,359 |
| Apr 21, 2026 | 8.35 | 8.47 | 8.29 | 8.37 | 8.37 | - | 593,353 |
| Apr 20, 2026 | 8.33 | 8.37 | 8.27 | 8.37 | 8.37 | 0.12% | 502,047 |
| Apr 17, 2026 | 8.35 | 8.45 | 8.34 | 8.36 | 8.36 | 0.97% | 653,351 |
| Apr 16, 2026 | 8.25 | 8.32 | 8.24 | 8.28 | 8.28 | -0.12% | 677,754 |
| Apr 15, 2026 | 8.19 | 8.31 | 8.17 | 8.29 | 8.29 | 1.22% | 478,851 |
| Apr 14, 2026 | 8.15 | 8.23 | 8.15 | 8.19 | 8.19 | 0.37% | 549,886 |
| Apr 13, 2026 | 7.99 | 8.18 | 7.96 | 8.16 | 8.16 | 1.12% | 533,209 |
| Apr 10, 2026 | 7.94 | 8.08 | 7.94 | 8.07 | 8.07 | 1.77% | 474,948 |
| Apr 9, 2026 | 7.86 | 7.97 | 7.81 | 7.93 | 7.93 | -0.25% | 725,129 |
| Apr 8, 2026 | 7.96 | 7.99 | 7.88 | 7.95 | 7.95 | 2.98% | 615,324 |
| Apr 7, 2026 | 7.74 | 7.79 | 7.69 | 7.72 | 7.72 | -0.26% | 577,470 |
| Apr 6, 2026 | 7.83 | 7.93 | 7.74 | 7.74 | 7.74 | -1.40% | 443,614 |
| Apr 2, 2026 | 7.66 | 7.87 | 7.62 | 7.85 | 7.85 | 1.03% | 707,879 |
| Apr 1, 2026 | 7.82 | 7.84 | 7.71 | 7.77 | 7.77 | -0.51% | 808,845 |
| Mar 31, 2026 | 7.84 | 7.84 | 7.64 | 7.81 | 7.81 | 1.30% | 948,385 |
| Mar 30, 2026 | 7.68 | 7.81 | 7.59 | 7.71 | 7.71 | 1.31% | 903,728 |
| Mar 27, 2026 | 7.75 | 7.81 | 7.57 | 7.61 | 7.61 | -2.69% | 670,582 |