TPG RE Finance Trust, Inc. TRTX
NYSE · United States · Finance
$6.27+0.00 (+0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.24 | -0.40% | $6.26 | $6.30 | $6.16 | 486.80K |
| 2026-09-30 | $6.26 | -1.26% | $6.39 | $6.40 | $6.21 | 1.16M |
| 2026-09-29 | $6.34 | +0.16% | $6.34 | $6.45 | $6.30 | 1.13M |
| 2026-09-28 | $6.33 | -3.51% | $6.43 | $6.43 | $6.18 | 1.86M |
| 2026-09-25 | $6.56 | -0.91% | $6.64 | $6.66 | $6.53 | 1.66M |
| 2026-09-24 | $6.62 | -2.93% | $6.82 | $6.84 | $6.57 | 1.46M |
| 2026-09-23 | $6.82 | -5.15% | $7.19 | $7.22 | $6.80 | 1.53M |
| 2026-09-22 | $7.19 | -0.28% | $7.26 | $7.31 | $7.18 | 630.00K |
| 2026-09-21 | $7.21 | +0.42% | $7.25 | $7.37 | $7.19 | 880.30K |
| 2026-09-18 | $7.18 | -1.51% | $7.27 | $7.30 | $7.18 | 2.17M |
| 2026-09-17 | $7.29 | -0.41% | $7.39 | $7.42 | $7.29 | 682.70K |
| 2026-09-16 | $7.32 | -0.14% | $7.32 | $7.41 | $7.29 | 928.20K |
| 2026-09-15 | $7.33 | -0.14% | $7.32 | $7.43 | $7.28 | 829.30K |
| 2026-09-14 | $7.34 | -1.08% | $7.40 | $7.44 | $7.31 | 829.70K |
| 2026-09-11 | $7.42 | -0.80% | $7.56 | $7.57 | $7.42 | 712.00K |
| 2026-09-10 | $7.48 | -2.22% | $7.64 | $7.67 | $7.47 | 969.90K |
| 2026-09-09 | $7.65 | -0.91% | $7.71 | $7.76 | $7.65 | 589.90K |
| 2026-09-08 | $7.72 | -2.15% | $7.84 | $7.88 | $7.72 | 578.00K |
| 2026-09-04 | $7.89 | +0.51% | $7.80 | $7.93 | $7.80 | 488.60K |
| 2026-09-03 | $7.85 | +0.64% | $7.87 | $7.90 | $7.76 | 592.20K |
| 2026-09-02 | $7.80 | +1.56% | $7.74 | $7.83 | $7.71 | 533.50K |
| 2026-09-01 | $7.68 | -0.65% | $7.73 | $7.76 | $7.65 | 705.80K |
| 2026-08-31 | $7.73 | 0.00% | $7.74 | $7.80 | $7.72 | 626.10K |
| 2026-08-28 | $7.73 | -0.13% | $7.78 | $7.81 | $7.73 | 621.60K |
| 2026-08-27 | $7.74 | +0.39% | $7.68 | $7.80 | $7.68 | 555.80K |
| 2026-08-26 | $7.71 | -1.15% | $7.82 | $7.82 | $7.68 | 728.10K |
| 2026-08-25 | $7.80 | -0.26% | $7.86 | $7.88 | $7.71 | 1.04M |
| 2026-08-24 | $7.82 | -0.89% | $7.93 | $7.95 | $7.80 | 975.40K |
| 2026-08-21 | $7.89 | +0.38% | $7.88 | $7.93 | $7.84 | 1.01M |
| 2026-08-20 | $7.86 | -0.76% | $7.89 | $7.91 | $7.76 | 1.25M |
| 2026-08-19 | $7.92 | +0.25% | $7.96 | $8.08 | $7.91 | 1.15M |
| 2026-08-18 | $7.90 | -0.50% | $7.99 | $7.99 | $7.82 | 661.20K |
| 2026-08-17 | $7.94 | +0.13% | $7.93 | $7.96 | $7.91 | 605.60K |
| 2026-08-14 | $7.93 | -1.12% | $8.04 | $8.08 | $7.91 | 575.70K |
| 2026-08-13 | $8.02 | +0.88% | $8.03 | $8.06 | $7.98 | 589.30K |
| 2026-08-12 | $7.95 | -0.63% | $8.05 | $8.12 | $7.91 | 1.51M |
| 2026-08-11 | $8.00 | +1.01% | $7.94 | $8.06 | $7.91 | 914.90K |
| 2026-08-10 | $7.92 | -1.61% | $8.00 | $8.04 | $7.89 | 894.10K |
| 2026-08-07 | $8.05 | +2.03% | $7.93 | $8.15 | $7.93 | 923.30K |
| 2026-08-06 | $7.89 | -0.63% | $7.96 | $7.99 | $7.89 | 970.40K |
| 2026-08-05 | $7.94 | -0.75% | $8.02 | $8.02 | $7.90 | 934.60K |
| 2026-08-04 | $8.00 | -0.74% | $8.03 | $8.08 | $7.97 | 902.70K |
| 2026-08-03 | $8.06 | +1.13% | $7.94 | $8.11 | $7.94 | 961.70K |
| 2026-07-31 | $7.97 | -2.57% | $8.16 | $8.27 | $7.93 | 1.16M |
| 2026-07-30 | $8.18 | -0.37% | $8.30 | $8.35 | $8.10 | 1.31M |
| 2026-07-29 | $8.21 | -3.86% | $8.35 | $8.42 | $8.11 | 1.75M |
| 2026-07-28 | $8.54 | -0.23% | $8.55 | $8.78 | $8.50 | 549.20K |
| 2026-07-27 | $8.56 | -0.70% | $8.68 | $8.73 | $8.55 | 433.80K |
| 2026-07-24 | $8.62 | +1.41% | $8.52 | $8.70 | $8.52 | 470.30K |
| 2026-07-23 | $8.50 | -1.96% | $8.61 | $8.61 | $8.44 | 686.20K |
| 2026-07-22 | $8.67 | -0.12% | $8.73 | $8.73 | $8.59 | 543.80K |
| 2026-07-21 | $8.68 | +0.12% | $8.66 | $8.73 | $8.63 | 522.90K |
| 2026-07-20 | $8.67 | -0.91% | $8.79 | $8.79 | $8.61 | 647.80K |
| 2026-07-17 | $8.75 | -0.23% | $8.78 | $8.84 | $8.64 | 794.40K |
| 2026-07-16 | $8.77 | +2.33% | $8.60 | $8.77 | $8.56 | 624.80K |
| 2026-07-15 | $8.57 | +0.59% | $8.52 | $8.67 | $8.52 | 430.70K |
| 2026-07-14 | $8.52 | +1.55% | $8.42 | $8.60 | $8.38 | 894.80K |
| 2026-07-13 | $8.39 | -1.53% | $8.54 | $8.58 | $8.39 | 668.30K |
| 2026-07-10 | $8.52 | +1.31% | $8.42 | $8.55 | $8.40 | 798.80K |
| 2026-07-09 | $8.41 | +0.48% | $8.40 | $8.46 | $8.34 | 768.90K |
| 2026-07-08 | $8.37 | -0.48% | $8.38 | $8.45 | $8.35 | 472.30K |
| 2026-07-07 | $8.41 | +0.84% | $8.39 | $8.45 | $8.37 | 560.00K |
| 2026-07-06 | $8.34 | -0.71% | $8.42 | $8.45 | $8.31 | 535.80K |
| 2026-07-02 | $8.40 | -0.83% | $8.52 | $8.55 | $8.36 | 567.70K |
| 2026-07-01 | $8.47 | +1.19% | $8.38 | $8.52 | $8.38 | 732.30K |
| 2026-06-30 | $8.37 | -1.06% | $8.42 | $8.49 | $8.35 | 885.70K |
| 2026-06-29 | $8.46 | 0.00% | $8.45 | $8.50 | $8.35 | 663.80K |
| 2026-06-26 | $8.46 | -0.82% | $8.31 | $8.46 | $8.25 | 1.81M |
| 2026-06-25 | $8.53 | -0.47% | $8.55 | $8.63 | $8.49 | 833.60K |
| 2026-06-24 | $8.57 | -0.92% | $8.60 | $8.67 | $8.54 | 653.10K |
| 2026-06-23 | $8.65 | +1.29% | $8.54 | $8.65 | $8.54 | 1.15M |
| 2026-06-22 | $8.54 | -0.70% | $8.61 | $8.64 | $8.52 | 580.80K |
| 2026-06-18 | $8.60 | +1.06% | $8.56 | $8.60 | $8.49 | 1.01M |
| 2026-06-17 | $8.51 | -1.05% | $8.60 | $8.60 | $8.41 | 1.05M |
| 2026-06-16 | $8.60 | +1.30% | $8.55 | $8.65 | $8.54 | 581.50K |
| 2026-06-15 | $8.49 | -1.16% | $8.70 | $8.74 | $8.49 | 620.80K |
| 2026-06-12 | $8.59 | +0.12% | $8.64 | $8.68 | $8.57 | 383.10K |
| 2026-06-11 | $8.58 | 0.00% | $8.62 | $8.64 | $8.47 | 658.40K |
| 2026-06-10 | $8.58 | +0.23% | $8.61 | $8.62 | $8.55 | 469.10K |
| 2026-06-09 | $8.56 | +2.76% | $8.42 | $8.58 | $8.40 | 584.80K |
| 2026-06-08 | $8.33 | -2.00% | $8.50 | $8.53 | $8.29 | 555.60K |
| 2026-06-05 | $8.50 | +0.59% | $8.44 | $8.57 | $8.44 | 559.30K |
| 2026-06-04 | $8.45 | +0.84% | $8.44 | $8.49 | $8.38 | 695.30K |
| 2026-06-03 | $8.38 | -1.41% | $8.50 | $8.52 | $8.32 | 758.20K |
| 2026-06-02 | $8.50 | +1.43% | $8.45 | $8.56 | $8.35 | 624.40K |
| 2026-06-01 | $8.38 | -0.24% | $8.34 | $8.45 | $8.33 | 576.40K |
| 2026-05-29 | $8.40 | -0.47% | $8.43 | $8.49 | $8.38 | 548.50K |
| 2026-05-28 | $8.44 | +1.32% | $8.28 | $8.44 | $8.28 | 489.20K |
| 2026-05-27 | $8.33 | +0.73% | $8.32 | $8.42 | $8.32 | 485.10K |
| 2026-05-26 | $8.27 | -0.48% | $8.34 | $8.39 | $8.23 | 471.30K |