TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
5.83
-0.04 (-0.68%)
At close: Oct 12, 2026, 4:00 PM EDT
5.83
0.00 (0.00%)
After-hours: Oct 12, 2026, 7:00 PM EDT
TPG RE Finance Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.85 | 5.90 | 5.78 | 5.83 | 5.83 | -0.68% | 1,290,240 |
| Oct 9, 2026 | 5.95 | 5.97 | 5.83 | 5.87 | 5.87 | -1.68% | 853,286 |
| Oct 8, 2026 | 5.94 | 6.02 | 5.82 | 5.97 | 5.97 | 0.17% | 1,382,370 |
| Oct 7, 2026 | 6.00 | 6.06 | 5.85 | 5.96 | 5.96 | -1.49% | 1,722,426 |
| Oct 6, 2026 | 6.07 | 6.15 | 6.03 | 6.05 | 6.05 | 0.50% | 760,273 |
| Oct 5, 2026 | 6.16 | 6.19 | 6.02 | 6.02 | 6.02 | -1.95% | 1,366,583 |
| Oct 2, 2026 | 6.39 | 6.46 | 6.07 | 6.14 | 6.14 | -3.15% | 1,443,698 |
| Oct 1, 2026 | 6.26 | 6.38 | 6.16 | 6.34 | 6.34 | 1.28% | 1,407,639 |
| Sep 30, 2026 | 6.39 | 6.40 | 6.21 | 6.26 | 6.26 | -1.26% | 1,161,160 |
| Sep 29, 2026 | 6.34 | 6.45 | 6.30 | 6.34 | 6.34 | 0.16% | 1,127,825 |
| Sep 28, 2026 | 6.43 | 6.43 | 6.19 | 6.33 | 6.33 | 0.16% | 1,856,161 |
| Sep 25, 2026 | 6.64 | 6.66 | 6.53 | 6.56 | 6.32 | -0.91% | 1,656,180 |
| Sep 24, 2026 | 6.82 | 6.84 | 6.58 | 6.62 | 6.38 | -2.93% | 1,458,430 |
| Sep 23, 2026 | 7.19 | 7.22 | 6.80 | 6.82 | 6.57 | -5.15% | 1,533,623 |
| Sep 22, 2026 | 7.26 | 7.31 | 7.19 | 7.19 | 6.93 | -0.28% | 630,030 |
| Sep 21, 2026 | 7.25 | 7.37 | 7.19 | 7.21 | 6.95 | 0.42% | 880,336 |
| Sep 18, 2026 | 7.27 | 7.30 | 7.18 | 7.18 | 6.92 | -1.51% | 2,168,813 |
| Sep 17, 2026 | 7.39 | 7.42 | 7.29 | 7.29 | 7.02 | -0.41% | 682,701 |
| Sep 16, 2026 | 7.32 | 7.42 | 7.29 | 7.32 | 7.05 | -0.14% | 928,299 |
| Sep 15, 2026 | 7.32 | 7.43 | 7.29 | 7.33 | 7.06 | -0.14% | 829,294 |
| Sep 14, 2026 | 7.40 | 7.44 | 7.31 | 7.34 | 7.07 | -1.08% | 829,673 |
| Sep 11, 2026 | 7.56 | 7.57 | 7.42 | 7.42 | 7.15 | -0.80% | 712,033 |
| Sep 10, 2026 | 7.64 | 7.67 | 7.47 | 7.48 | 7.21 | -2.22% | 969,896 |
| Sep 9, 2026 | 7.71 | 7.76 | 7.65 | 7.65 | 7.37 | -0.91% | 589,921 |
| Sep 8, 2026 | 7.84 | 7.88 | 7.72 | 7.72 | 7.44 | -2.15% | 578,044 |
| Sep 4, 2026 | 7.80 | 7.93 | 7.80 | 7.89 | 7.60 | 0.51% | 488,627 |
| Sep 3, 2026 | 7.87 | 7.90 | 7.77 | 7.85 | 7.56 | 0.64% | 592,191 |
| Sep 2, 2026 | 7.74 | 7.83 | 7.71 | 7.80 | 7.51 | 1.56% | 533,555 |
| Sep 1, 2026 | 7.73 | 7.77 | 7.65 | 7.68 | 7.40 | -0.65% | 705,947 |
| Aug 31, 2026 | 7.74 | 7.80 | 7.72 | 7.73 | 7.45 | - | 626,133 |
| Aug 28, 2026 | 7.78 | 7.81 | 7.73 | 7.73 | 7.45 | -0.13% | 621,618 |
| Aug 27, 2026 | 7.68 | 7.80 | 7.68 | 7.74 | 7.46 | 0.39% | 555,790 |
| Aug 26, 2026 | 7.82 | 7.82 | 7.68 | 7.71 | 7.43 | -1.15% | 728,133 |
| Aug 25, 2026 | 7.86 | 7.88 | 7.71 | 7.80 | 7.51 | -0.26% | 1,036,341 |
| Aug 24, 2026 | 7.93 | 7.96 | 7.81 | 7.82 | 7.53 | -0.89% | 975,427 |
| Aug 21, 2026 | 7.88 | 7.93 | 7.84 | 7.89 | 7.60 | 0.38% | 1,009,274 |
| Aug 20, 2026 | 7.89 | 7.92 | 7.76 | 7.86 | 7.57 | -0.76% | 1,246,335 |
| Aug 19, 2026 | 7.96 | 8.08 | 7.92 | 7.92 | 7.63 | 0.25% | 1,148,717 |
| Aug 18, 2026 | 7.99 | 8.00 | 7.82 | 7.90 | 7.61 | -0.50% | 661,226 |
| Aug 17, 2026 | 7.93 | 7.96 | 7.91 | 7.94 | 7.65 | 0.13% | 605,617 |
| Aug 14, 2026 | 8.04 | 8.08 | 7.92 | 7.93 | 7.64 | -1.12% | 575,710 |
| Aug 13, 2026 | 8.03 | 8.06 | 7.98 | 8.02 | 7.73 | 0.88% | 589,273 |
| Aug 12, 2026 | 8.05 | 8.12 | 7.91 | 7.95 | 7.66 | -0.63% | 1,510,813 |
| Aug 11, 2026 | 7.94 | 8.06 | 7.91 | 8.00 | 7.71 | 1.01% | 914,897 |
| Aug 10, 2026 | 8.00 | 8.04 | 7.89 | 7.92 | 7.63 | -1.61% | 894,125 |
| Aug 7, 2026 | 7.93 | 8.15 | 7.93 | 8.05 | 7.76 | 2.03% | 923,255 |
| Aug 6, 2026 | 7.96 | 7.99 | 7.89 | 7.89 | 7.60 | -0.63% | 970,464 |
| Aug 5, 2026 | 8.02 | 8.02 | 7.90 | 7.94 | 7.65 | -0.75% | 934,567 |
| Aug 4, 2026 | 8.03 | 8.08 | 7.97 | 8.00 | 7.71 | -0.74% | 902,724 |
| Aug 3, 2026 | 7.94 | 8.11 | 7.94 | 8.06 | 7.77 | 1.13% | 961,698 |