TPG RE Finance Trust Inc. (TRTX)
8.14
-0.01 (-0.12%)
At close: Apr 01, 2025, 3:59 PM
8.15
0.06%
After-hours: Apr 01, 2025, 04:20 PM EDT
TPG RE Finance Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.00 | 8.19 | 7.97 | 8.15 | 0.13 | 1.62% | 625,545 |
| Mar 28, 2025 | 8.14 | 8.24 | 8.00 | 8.02 | -0.34 | -4.07% | 768,600 |
| Mar 27, 2025 | 8.34 | 8.44 | 8.31 | 8.36 | -0.02 | -0.24% | 909,710 |
| Mar 26, 2025 | 8.50 | 8.54 | 8.32 | 8.38 | -0.12 | -1.41% | 952,319 |
| Mar 25, 2025 | 8.55 | 8.56 | 8.47 | 8.50 | -0.01 | -0.12% | 835,525 |
| Mar 24, 2025 | 8.54 | 8.56 | 8.46 | 8.51 | 0.06 | 0.71% | 467,400 |
| Mar 21, 2025 | 8.45 | 8.51 | 8.43 | 8.45 | -0.05 | -0.59% | 1,104,700 |
| Mar 20, 2025 | 8.47 | 8.62 | 8.47 | 8.50 | -0.03 | -0.35% | 536,500 |
| Mar 19, 2025 | 8.59 | 8.59 | 8.45 | 8.53 | 0.00 | 0.00% | 448,800 |
| Mar 18, 2025 | 8.57 | 8.61 | 8.53 | 8.53 | -0.04 | -0.47% | 662,000 |
| Mar 17, 2025 | 8.54 | 8.63 | 8.53 | 8.57 | 0.03 | 0.35% | 610,425 |
| Mar 14, 2025 | 8.50 | 8.56 | 8.41 | 8.54 | 0.09 | 1.07% | 794,100 |
| Mar 13, 2025 | 8.50 | 8.63 | 8.36 | 8.45 | -0.06 | -0.71% | 1,371,104 |
| Mar 12, 2025 | 8.42 | 8.54 | 8.32 | 8.51 | 0.10 | 1.19% | 1,102,126 |
| Mar 11, 2025 | 8.51 | 8.57 | 8.29 | 8.41 | -0.08 | -0.94% | 1,209,611 |
| Mar 10, 2025 | 8.52 | 8.73 | 8.47 | 8.49 | -0.10 | -1.16% | 1,199,247 |
| Mar 7, 2025 | 8.48 | 8.63 | 8.44 | 8.59 | 0.14 | 1.66% | 615,300 |
| Mar 6, 2025 | 8.37 | 8.49 | 8.37 | 8.45 | -0.03 | -0.35% | 1,178,543 |
| Mar 5, 2025 | 8.41 | 8.52 | 8.40 | 8.48 | 0.06 | 0.71% | 608,700 |
| Mar 4, 2025 | 8.41 | 8.50 | 8.34 | 8.42 | -0.08 | -0.94% | 701,448 |
| Mar 3, 2025 | 8.63 | 8.67 | 8.45 | 8.50 | -0.13 | -1.51% | 683,100 |
| Feb 28, 2025 | 8.53 | 8.66 | 8.52 | 8.63 | 0.10 | 1.17% | 569,500 |
| Feb 27, 2025 | 8.43 | 8.55 | 8.43 | 8.53 | 0.08 | 0.95% | 422,900 |
| Feb 26, 2025 | 8.45 | 8.49 | 8.37 | 8.45 | -0.01 | -0.12% | 529,800 |
| Feb 25, 2025 | 8.38 | 8.55 | 8.32 | 8.46 | 0.13 | 1.56% | 625,034 |
| Feb 24, 2025 | 8.34 | 8.43 | 8.31 | 8.33 | 0.01 | 0.12% | 494,100 |
| Feb 21, 2025 | 8.45 | 8.45 | 8.24 | 8.32 | -0.05 | -0.60% | 696,227 |
| Feb 20, 2025 | 8.30 | 8.37 | 8.23 | 8.37 | 0.11 | 1.33% | 893,100 |
| Feb 19, 2025 | 8.35 | 8.52 | 7.98 | 8.26 | -0.45 | -5.17% | 1,736,746 |
| Feb 18, 2025 | 8.65 | 8.75 | 8.65 | 8.71 | 0.03 | 0.35% | 476,600 |
| Feb 14, 2025 | 8.57 | 8.69 | 8.56 | 8.68 | 0.08 | 0.93% | 385,346 |
| Feb 13, 2025 | 8.64 | 8.66 | 8.53 | 8.60 | 0.01 | 0.12% | 375,200 |
| Feb 12, 2025 | 8.48 | 8.65 | 8.48 | 8.59 | -0.02 | -0.23% | 398,223 |
| Feb 11, 2025 | 8.58 | 8.64 | 8.53 | 8.61 | 0.01 | 0.12% | 262,000 |
| Feb 10, 2025 | 8.57 | 8.64 | 8.48 | 8.60 | 0.05 | 0.58% | 334,548 |
| Feb 7, 2025 | 8.67 | 8.69 | 8.51 | 8.55 | -0.17 | -1.95% | 349,634 |
| Feb 6, 2025 | 8.57 | 8.73 | 8.57 | 8.72 | 0.17 | 1.99% | 324,100 |
| Feb 5, 2025 | 8.57 | 8.71 | 8.54 | 8.55 | 0.00 | 0.00% | 645,012 |
| Feb 4, 2025 | 8.33 | 8.61 | 8.31 | 8.55 | 0.22 | 2.64% | 414,640 |
| Feb 3, 2025 | 8.31 | 8.50 | 8.31 | 8.33 | -0.08 | -0.95% | 316,920 |
| Jan 31, 2025 | 8.44 | 8.56 | 8.35 | 8.41 | -0.01 | -0.12% | 355,874 |
| Jan 30, 2025 | 8.41 | 8.47 | 8.39 | 8.42 | 0.10 | 1.20% | 651,137 |
| Jan 29, 2025 | 8.39 | 8.51 | 8.32 | 8.32 | -0.07 | -0.83% | 318,206 |
| Jan 28, 2025 | 8.42 | 8.53 | 8.38 | 8.39 | -0.06 | -0.71% | 255,700 |
| Jan 27, 2025 | 8.38 | 8.53 | 8.35 | 8.45 | 0.08 | 0.96% | 313,029 |
| Jan 24, 2025 | 8.31 | 8.44 | 8.30 | 8.37 | 0.07 | 0.84% | 321,100 |
| Jan 23, 2025 | 8.35 | 8.48 | 8.28 | 8.30 | -0.04 | -0.48% | 865,500 |
| Jan 22, 2025 | 8.44 | 8.47 | 8.29 | 8.34 | -0.12 | -1.42% | 646,000 |
| Jan 21, 2025 | 8.46 | 8.50 | 8.30 | 8.46 | -0.05 | -0.59% | 737,331 |
| Jan 17, 2025 | 8.57 | 8.65 | 8.50 | 8.51 | 0.01 | 0.12% | 290,833 |