TPG RE Finance Trust Inc. (TRTX)
NYSE: TRTX
· Real-Time Price · USD
9.11
0.05 (0.55%)
At close: Aug 15, 2025, 3:59 PM
9.10
-0.05%
After-hours: Aug 15, 2025, 05:16 PM EDT
TRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.04 | 9.09 | 9.00 | 9.06 | 9.06 | -1.31% | 262,584 |
| Aug 13, 2025 | 9.04 | 9.19 | 9.03 | 9.18 | 9.18 | 1.77% | 371,550 |
| Aug 12, 2025 | 8.82 | 9.06 | 8.79 | 9.02 | 9.02 | 2.97% | 449,900 |
| Aug 11, 2025 | 8.91 | 8.91 | 8.72 | 8.76 | 8.76 | -1.46% | 424,742 |
| Aug 8, 2025 | 8.91 | 8.97 | 8.88 | 8.89 | 8.89 | -0.56% | 358,533 |
| Aug 7, 2025 | 8.86 | 8.96 | 8.86 | 8.94 | 8.94 | 1.25% | 475,556 |
| Aug 6, 2025 | 8.93 | 8.93 | 8.82 | 8.83 | 8.83 | -0.79% | 370,077 |
| Aug 5, 2025 | 8.93 | 9.05 | 8.86 | 8.90 | 8.90 | -0.22% | 543,100 |
| Aug 4, 2025 | 8.70 | 8.99 | 8.70 | 8.92 | 8.92 | 2.88% | 848,953 |
| Aug 1, 2025 | 8.67 | 8.73 | 8.61 | 8.67 | 8.67 | -0.34% | 687,030 |
| Jul 31, 2025 | 8.74 | 8.80 | 8.62 | 8.70 | 8.70 | -0.57% | 1,180,500 |
| Jul 30, 2025 | 8.70 | 9.08 | 8.70 | 8.75 | 8.75 | 4.42% | 1,538,083 |
| Jul 29, 2025 | 8.44 | 8.44 | 8.36 | 8.38 | 8.38 | 0.12% | 401,200 |
| Jul 28, 2025 | 8.48 | 8.58 | 8.32 | 8.37 | 8.37 | -1.41% | 502,996 |
| Jul 25, 2025 | 8.34 | 8.49 | 8.32 | 8.49 | 8.49 | 1.56% | 736,303 |
| Jul 24, 2025 | 8.27 | 8.46 | 8.27 | 8.36 | 8.36 | 1.09% | 483,600 |
| Jul 23, 2025 | 8.22 | 8.33 | 8.22 | 8.27 | 8.27 | 0.61% | 520,845 |
| Jul 22, 2025 | 8.04 | 8.28 | 8.04 | 8.22 | 8.22 | 2.24% | 489,908 |
| Jul 21, 2025 | 8.08 | 8.12 | 8.03 | 8.04 | 8.04 | -0.37% | 439,407 |
| Jul 18, 2025 | 8.19 | 8.25 | 8.01 | 8.07 | 8.07 | -0.37% | 980,900 |