TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
7.73
0.00 (0.00%)
Aug 31, 2026, 4:00 PM EDT - Market closed
TPG RE Finance Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.42 | 8.55 | 8.40 | 8.52 | 8.52 | 1.31% | 798,803 |
| Jul 9, 2026 | 8.40 | 8.46 | 8.34 | 8.41 | 8.41 | 0.48% | 767,074 |
| Jul 8, 2026 | 8.38 | 8.45 | 8.35 | 8.37 | 8.37 | -0.48% | 465,649 |
| Jul 7, 2026 | 8.39 | 8.46 | 8.37 | 8.41 | 8.41 | 0.84% | 559,996 |
| Jul 6, 2026 | 8.42 | 8.45 | 8.31 | 8.34 | 8.34 | -0.71% | 512,997 |
| Jul 2, 2026 | 8.52 | 8.55 | 8.36 | 8.40 | 8.40 | -0.83% | 556,028 |
| Jul 1, 2026 | 8.38 | 8.52 | 8.38 | 8.47 | 8.47 | 1.19% | 698,979 |
| Jun 30, 2026 | 8.42 | 8.49 | 8.35 | 8.37 | 8.37 | -1.06% | 880,093 |
| Jun 29, 2026 | 8.45 | 8.50 | 8.35 | 8.46 | 8.46 | - | 655,727 |
| 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 |