TPG RE Finance Trust Inc. (TRTX)
8.40
-0.05 (-0.59%)
At close: Jan 28, 2025, 1:40 PM
TRTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.38 | 8.53 | 8.35 | 8.45 | 0.08 | 0.96% | 312,765 |
| 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 |
| Jan 16, 2025 | 8.53 | 8.61 | 8.50 | 8.50 | -0.03 | -0.35% | 303,235 |
| Jan 15, 2025 | 8.55 | 8.58 | 8.47 | 8.53 | 0.16 | 1.91% | 311,700 |
| Jan 14, 2025 | 8.37 | 8.46 | 8.34 | 8.37 | 0.03 | 0.36% | 495,809 |
| Jan 13, 2025 | 8.26 | 8.38 | 8.19 | 8.34 | 0.05 | 0.60% | 596,300 |
| Jan 10, 2025 | 8.37 | 8.45 | 8.27 | 8.29 | -0.21 | -2.47% | 571,738 |
| Jan 8, 2025 | 8.35 | 8.51 | 8.30 | 8.50 | 0.09 | 1.07% | 501,030 |
| Jan 7, 2025 | 8.51 | 8.59 | 8.38 | 8.41 | -0.14 | -1.64% | 513,333 |
| Jan 6, 2025 | 8.65 | 8.65 | 8.52 | 8.55 | -0.09 | -1.04% | 406,700 |
| Jan 3, 2025 | 8.62 | 8.68 | 8.57 | 8.64 | 0.07 | 0.82% | 265,519 |
| Jan 2, 2025 | 8.55 | 8.64 | 8.47 | 8.57 | 0.07 | 0.82% | 659,158 |
| Dec 31, 2024 | 8.43 | 8.61 | 8.39 | 8.50 | 0.16 | 1.92% | 395,200 |
| Dec 30, 2024 | 8.36 | 8.41 | 8.23 | 8.34 | -0.06 | -0.71% | 521,407 |
| Dec 27, 2024 | 8.43 | 8.55 | 8.35 | 8.40 | -0.32 | -3.67% | 662,000 |
| Dec 26, 2024 | 8.74 | 8.81 | 8.66 | 8.72 | -0.05 | -0.57% | 603,100 |
| Dec 24, 2024 | 8.70 | 8.77 | 8.62 | 8.77 | 0.13 | 1.50% | 239,244 |
| Dec 23, 2024 | 8.78 | 8.85 | 8.52 | 8.64 | -0.13 | -1.48% | 633,300 |
| Dec 20, 2024 | 8.49 | 8.85 | 8.49 | 8.77 | 0.26 | 3.06% | 2,580,844 |
| Dec 19, 2024 | 8.62 | 8.74 | 8.49 | 8.51 | 0.00 | 0.00% | 798,203 |
| Dec 18, 2024 | 8.95 | 8.95 | 8.48 | 8.51 | -0.34 | -3.84% | 814,129 |
| Dec 17, 2024 | 8.99 | 9.04 | 8.80 | 8.85 | -0.20 | -2.21% | 700,140 |
| Dec 16, 2024 | 9.05 | 9.19 | 8.98 | 9.05 | 0.02 | 0.22% | 529,700 |
| Dec 13, 2024 | 8.98 | 9.05 | 8.94 | 9.03 | 0.03 | 0.33% | 326,412 |
| Dec 12, 2024 | 9.04 | 9.08 | 8.98 | 9.00 | -0.04 | -0.44% | 340,432 |
| Dec 11, 2024 | 9.11 | 9.11 | 8.93 | 9.04 | -0.04 | -0.44% | 365,400 |
| Dec 10, 2024 | 9.03 | 9.12 | 8.88 | 9.08 | 0.02 | 0.22% | 389,933 |
| Dec 9, 2024 | 9.04 | 9.20 | 9.01 | 9.06 | 0.08 | 0.89% | 481,500 |
| Dec 6, 2024 | 8.88 | 9.06 | 8.87 | 8.98 | 0.09 | 1.01% | 533,805 |
| Dec 5, 2024 | 9.04 | 9.04 | 8.86 | 8.89 | -0.12 | -1.33% | 310,136 |
| Dec 4, 2024 | 9.02 | 9.11 | 8.95 | 9.01 | -0.03 | -0.33% | 310,040 |
| Dec 3, 2024 | 9.16 | 9.19 | 8.95 | 9.04 | -0.07 | -0.77% | 372,400 |
| Dec 2, 2024 | 9.13 | 9.15 | 8.92 | 9.11 | -0.02 | -0.22% | 406,532 |
| Nov 29, 2024 | 9.27 | 9.27 | 9.07 | 9.13 | -0.07 | -0.76% | 148,641 |
| Nov 27, 2024 | 9.22 | 9.32 | 9.17 | 9.20 | 0.02 | 0.22% | 296,000 |
| Nov 26, 2024 | 9.02 | 9.23 | 8.98 | 9.18 | 0.15 | 1.66% | 624,569 |
| Nov 25, 2024 | 8.89 | 9.06 | 8.75 | 9.03 | 0.15 | 1.69% | 2,208,500 |
| Nov 22, 2024 | 8.85 | 8.93 | 8.80 | 8.88 | 0.10 | 1.14% | 403,523 |
| Nov 21, 2024 | 8.76 | 8.84 | 8.70 | 8.78 | 0.04 | 0.46% | 314,700 |
| Nov 20, 2024 | 8.83 | 8.84 | 8.69 | 8.74 | -0.11 | -1.24% | 294,247 |
| Nov 19, 2024 | 8.71 | 8.87 | 8.71 | 8.85 | 0.03 | 0.34% | 328,900 |
| Nov 18, 2024 | 8.75 | 8.89 | 8.66 | 8.82 | 0.08 | 0.92% | 438,200 |
| Nov 15, 2024 | 8.92 | 8.95 | 8.68 | 8.74 | -0.14 | -1.58% | 804,834 |
| Nov 14, 2024 | 8.90 | 8.97 | 8.82 | 8.88 | 0.04 | 0.45% | 428,603 |
| Nov 13, 2024 | 8.92 | 8.94 | 8.79 | 8.84 | -0.03 | -0.34% | 743,149 |
| Nov 12, 2024 | 9.07 | 9.07 | 8.74 | 8.87 | -0.20 | -2.21% | 548,943 |