TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
7.88
-0.11 (-1.38%)
May 14, 2025, 10:23 AM - Market open
TPG RE Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 7.93 | 8.03 | 7.91 | 7.99 | 7.99 | 1.40% | 464,106 |
| May 12, 2025 | 7.87 | 7.93 | 7.76 | 7.88 | 7.88 | 2.74% | 450,053 |
| May 9, 2025 | 7.62 | 7.72 | 7.60 | 7.67 | 7.67 | 0.92% | 576,837 |
| May 8, 2025 | 7.59 | 7.68 | 7.58 | 7.60 | 7.60 | 1.06% | 522,390 |
| May 7, 2025 | 7.52 | 7.62 | 7.51 | 7.52 | 7.52 | 0.67% | 455,199 |
| May 6, 2025 | 7.58 | 7.63 | 7.47 | 7.47 | 7.47 | -2.23% | 495,236 |
| May 5, 2025 | 7.60 | 7.67 | 7.55 | 7.64 | 7.64 | -0.13% | 571,263 |
| May 2, 2025 | 7.62 | 7.69 | 7.57 | 7.65 | 7.65 | 1.32% | 458,913 |
| May 1, 2025 | 7.65 | 7.74 | 7.49 | 7.55 | 7.55 | -1.18% | 680,224 |
| Apr 30, 2025 | 7.41 | 7.69 | 7.25 | 7.64 | 7.64 | 1.46% | 1,272,269 |
| Apr 29, 2025 | 7.36 | 7.54 | 7.36 | 7.53 | 7.53 | 1.62% | 657,630 |
| Apr 28, 2025 | 7.22 | 7.50 | 7.22 | 7.41 | 7.41 | 2.77% | 687,770 |
| Apr 25, 2025 | 7.26 | 7.30 | 7.16 | 7.21 | 7.21 | -0.83% | 752,082 |
| Apr 24, 2025 | 7.36 | 7.37 | 7.21 | 7.27 | 7.27 | -0.68% | 899,883 |
| Apr 23, 2025 | 7.47 | 7.56 | 7.29 | 7.32 | 7.32 | -0.14% | 658,989 |
| Apr 22, 2025 | 7.18 | 7.38 | 7.12 | 7.33 | 7.33 | 3.39% | 580,212 |
| Apr 21, 2025 | 7.14 | 7.14 | 6.97 | 7.09 | 7.09 | -1.12% | 521,558 |
| Apr 17, 2025 | 7.09 | 7.24 | 7.08 | 7.17 | 7.17 | 1.70% | 550,617 |
| Apr 16, 2025 | 7.04 | 7.11 | 7.00 | 7.05 | 7.05 | -0.14% | 640,222 |
| Apr 15, 2025 | 7.04 | 7.19 | 7.02 | 7.06 | 7.06 | 0.43% | 607,959 |
| Apr 14, 2025 | 6.92 | 7.13 | 6.84 | 7.03 | 7.03 | 3.38% | 1,290,136 |
| Apr 11, 2025 | 6.86 | 6.91 | 6.51 | 6.80 | 6.80 | -1.45% | 1,198,433 |
| Apr 10, 2025 | 7.02 | 7.06 | 6.64 | 6.90 | 6.90 | -3.90% | 1,473,143 |
| Apr 9, 2025 | 6.70 | 7.26 | 6.47 | 7.18 | 7.18 | 5.59% | 1,908,817 |
| Apr 8, 2025 | 7.20 | 7.22 | 6.74 | 6.80 | 6.80 | -2.86% | 2,047,613 |
| Apr 7, 2025 | 7.45 | 7.66 | 6.99 | 7.00 | 7.00 | -6.91% | 2,207,142 |
| Apr 4, 2025 | 7.78 | 7.85 | 7.29 | 7.52 | 7.52 | -4.45% | 2,022,946 |
| Apr 3, 2025 | 7.95 | 8.07 | 7.86 | 7.87 | 7.87 | -3.20% | 879,612 |
| Apr 2, 2025 | 8.10 | 8.17 | 8.06 | 8.13 | 8.13 | -0.25% | 569,737 |
| Apr 1, 2025 | 8.19 | 8.22 | 8.10 | 8.15 | 8.15 | - | 491,036 |
| Mar 31, 2025 | 8.00 | 8.19 | 7.97 | 8.15 | 8.15 | 1.62% | 627,115 |
| Mar 28, 2025 | 8.14 | 8.24 | 8.00 | 8.02 | 8.02 | -4.07% | 768,600 |
| Mar 27, 2025 | 8.34 | 8.44 | 8.31 | 8.36 | 8.12 | -0.24% | 909,710 |
| Mar 26, 2025 | 8.50 | 8.54 | 8.33 | 8.38 | 8.14 | -1.41% | 952,319 |
| Mar 25, 2025 | 8.55 | 8.56 | 8.47 | 8.50 | 8.25 | -0.12% | 835,525 |
| Mar 24, 2025 | 8.54 | 8.56 | 8.46 | 8.51 | 8.26 | 0.71% | 467,351 |
| Mar 21, 2025 | 8.45 | 8.51 | 8.43 | 8.45 | 8.20 | -0.59% | 1,104,681 |
| Mar 20, 2025 | 8.47 | 8.62 | 8.47 | 8.50 | 8.25 | -0.35% | 536,485 |
| Mar 19, 2025 | 8.59 | 8.59 | 8.45 | 8.53 | 8.28 | - | 448,773 |
| Mar 18, 2025 | 8.57 | 8.61 | 8.53 | 8.53 | 8.28 | -0.47% | 661,970 |
| Mar 17, 2025 | 8.54 | 8.63 | 8.53 | 8.57 | 8.32 | 0.35% | 610,425 |
| Mar 14, 2025 | 8.50 | 8.56 | 8.41 | 8.54 | 8.29 | 1.07% | 794,089 |
| Mar 13, 2025 | 8.50 | 8.63 | 8.36 | 8.45 | 8.20 | -0.71% | 1,371,104 |
| Mar 12, 2025 | 8.42 | 8.54 | 8.32 | 8.51 | 8.26 | 1.19% | 1,102,126 |
| Mar 11, 2025 | 8.51 | 8.57 | 8.29 | 8.41 | 8.17 | -0.94% | 1,209,611 |
| Mar 10, 2025 | 8.52 | 8.73 | 8.47 | 8.49 | 8.24 | -1.16% | 1,199,216 |
| Mar 7, 2025 | 8.48 | 8.63 | 8.44 | 8.59 | 8.34 | 1.66% | 615,257 |
| Mar 6, 2025 | 8.37 | 8.49 | 8.37 | 8.45 | 8.20 | -0.35% | 1,178,543 |
| Mar 5, 2025 | 8.41 | 8.52 | 8.40 | 8.48 | 8.23 | 0.71% | 608,667 |
| Mar 4, 2025 | 8.41 | 8.50 | 8.34 | 8.42 | 8.18 | -0.94% | 701,448 |