TPG RE Finance Trust Inc. (TRTX)
NYSE: TRTX
· Real-Time Price · USD
9.68
0.17 (1.79%)
At close: Sep 05, 2025, 3:59 PM
9.68
0.05%
After-hours: Sep 05, 2025, 05:16 PM EDT
TRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.55 | 9.85 | 9.55 | 9.68 | 9.68 | 1.79% | 2,196,349 |
| Sep 4, 2025 | 9.42 | 9.52 | 9.39 | 9.51 | 9.51 | 1.28% | 518,100 |
| Sep 3, 2025 | 9.29 | 9.40 | 9.29 | 9.39 | 9.39 | 0.75% | 335,460 |
| Sep 2, 2025 | 9.21 | 9.34 | 9.19 | 9.32 | 9.32 | -0.32% | 316,310 |
| Aug 29, 2025 | 9.23 | 9.38 | 9.23 | 9.35 | 9.35 | 0.86% | 674,500 |
| Aug 28, 2025 | 9.30 | 9.32 | 9.18 | 9.27 | 9.27 | 0.22% | 272,700 |
| Aug 27, 2025 | 9.27 | 9.36 | 9.22 | 9.25 | 9.25 | -0.54% | 383,600 |
| Aug 26, 2025 | 9.15 | 9.32 | 9.11 | 9.30 | 9.30 | 1.42% | 500,600 |
| Aug 25, 2025 | 9.22 | 9.23 | 9.16 | 9.17 | 9.17 | -0.54% | 602,200 |
| Aug 22, 2025 | 9.03 | 9.32 | 8.97 | 9.22 | 9.22 | 2.33% | 850,044 |
| Aug 21, 2025 | 9.16 | 9.16 | 8.99 | 9.01 | 9.01 | -1.74% | 842,433 |
| Aug 20, 2025 | 9.13 | 9.20 | 9.11 | 9.17 | 9.17 | 0.44% | 403,548 |
| Aug 19, 2025 | 9.06 | 9.22 | 9.05 | 9.13 | 9.13 | 0.88% | 515,814 |
| Aug 18, 2025 | 9.07 | 9.15 | 9.04 | 9.05 | 9.05 | -0.55% | 324,730 |
| Aug 15, 2025 | 9.07 | 9.19 | 9.07 | 9.10 | 9.10 | 0.44% | 505,700 |
| Aug 14, 2025 | 9.04 | 9.09 | 9.00 | 9.06 | 9.06 | -1.31% | 262,600 |
| 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 |