TPG RE Finance Trust Inc. (TRTX)
NYSE: TRTX
· Real-Time Price · USD
8.63
-0.20 (-2.27%)
At close: Sep 26, 2025, 3:59 PM
8.73
1.16%
After-hours: Sep 26, 2025, 06:26 PM EDT
TRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.61 | 8.67 | 8.54 | 8.62 | 8.62 | -2.38% | 974,348 |
| Sep 25, 2025 | 9.00 | 9.05 | 8.74 | 8.83 | 8.59 | -2.54% | 1,148,418 |
| Sep 24, 2025 | 9.03 | 9.11 | 9.00 | 9.06 | 8.81 | 0.11% | 823,451 |
| Sep 23, 2025 | 9.07 | 9.17 | 9.02 | 9.05 | 8.80 | -0.22% | 623,200 |
| Sep 22, 2025 | 9.23 | 9.25 | 9.04 | 9.07 | 8.82 | -1.84% | 629,100 |
| Sep 19, 2025 | 9.36 | 9.41 | 9.20 | 9.24 | 8.99 | -1.07% | 2,168,705 |
| Sep 18, 2025 | 9.25 | 9.39 | 9.22 | 9.34 | 9.09 | 0.97% | 551,237 |
| Sep 17, 2025 | 9.13 | 9.35 | 9.10 | 9.25 | 9.00 | -0.22% | 1,123,442 |
| Sep 16, 2025 | 9.29 | 9.42 | 9.13 | 9.27 | 9.02 | -1.90% | 969,437 |
| Sep 15, 2025 | 9.51 | 9.51 | 9.38 | 9.45 | 9.19 | 0.11% | 452,128 |
| Sep 12, 2025 | 9.44 | 9.50 | 9.39 | 9.44 | 9.18 | 0.11% | 754,600 |
| Sep 11, 2025 | 9.49 | 9.60 | 9.42 | 9.43 | 9.17 | -0.42% | 832,035 |
| Sep 10, 2025 | 9.56 | 9.63 | 9.45 | 9.47 | 9.21 | -0.42% | 405,921 |
| Sep 9, 2025 | 9.68 | 9.71 | 9.50 | 9.51 | 9.25 | -2.16% | 440,520 |
| Sep 8, 2025 | 9.66 | 9.82 | 9.64 | 9.72 | 9.46 | 0.41% | 1,085,427 |
| Sep 5, 2025 | 9.55 | 9.85 | 9.55 | 9.68 | 9.42 | 1.79% | 2,198,900 |
| Sep 4, 2025 | 9.42 | 9.52 | 9.39 | 9.51 | 9.25 | 1.28% | 518,100 |
| Sep 3, 2025 | 9.29 | 9.40 | 9.29 | 9.39 | 9.13 | 0.75% | 335,460 |
| Sep 2, 2025 | 9.21 | 9.34 | 9.19 | 9.32 | 9.07 | -0.32% | 316,310 |
| Aug 29, 2025 | 9.23 | 9.38 | 9.23 | 9.35 | 9.10 | 0.86% | 674,500 |