Home

TPG RE Finance Trust, Inc. Common Stock (TRTX)

7.6400
+0.1100 (1.46%)
NYSE · Last Trade: May 1st, 1:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TPG RE Finance Trust, Inc. Common Stock (TRTX)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20257.417.687.257.641,272,2697.64
4/29/20257.367.547.367.53657,6307.53
4/28/20257.227.507.227.41687,7507.41
4/25/20257.267.307.167.21752,0827.21
4/24/20257.367.377.217.27899,8837.27
4/23/20257.477.567.297.32658,9897.32
4/22/20257.187.387.127.33580,2117.33
4/21/20257.147.146.967.09521,4167.09
4/17/20257.097.247.087.17550,6177.17
4/16/20257.047.117.007.05640,2227.05
4/15/20257.047.197.027.06607,9597.06
4/14/20256.927.136.847.031,290,1367.03
4/11/20256.866.916.516.801,198,4336.80
4/10/20257.027.066.646.901,473,1436.90
4/09/20256.707.256.477.181,908,8177.18
4/08/20257.207.226.746.802,047,6106.80
4/07/20257.457.586.997.002,207,0597.00
4/04/20257.787.857.297.522,022,9467.52
4/03/20257.958.077.867.87879,6127.87
4/02/20258.108.178.068.13569,7378.13
4/01/20258.198.228.108.15490,9068.15
3/31/20258.008.197.968.15627,0628.15
3/28/20258.148.248.008.02768,6008.02
3/27/20258.348.448.318.36909,5108.36
3/26/20258.508.548.328.38952,3148.38
3/25/20258.558.558.478.50835,5258.50
3/24/20258.548.558.468.51458,5378.51
3/21/20258.458.518.438.451,104,6818.45
3/20/20258.478.628.478.50536,4858.50
3/19/20258.598.598.458.53448,7738.53
3/18/20258.578.618.538.53661,9708.53
3/17/20258.548.638.538.57610,4258.57
3/14/20258.508.568.418.54794,0898.54
3/13/20258.508.638.368.451,371,1048.45
3/12/20258.428.548.328.511,102,1268.51
3/11/20258.518.578.298.411,209,6048.41
3/10/20258.528.738.478.491,199,2478.49
3/07/20258.488.638.448.59615,2578.59
3/06/20258.378.498.378.451,178,5438.45
3/05/20258.418.528.408.48608,6668.48
3/04/20258.418.508.348.42701,2138.42
3/03/20258.638.678.458.50683,0528.50
2/28/20258.538.668.528.63569,4808.63
2/27/20258.438.558.438.53422,8958.53
2/26/20258.458.498.378.45529,7638.45
2/25/20258.388.558.328.46624,9888.46
2/24/20258.348.438.308.33494,0338.33
2/21/20258.458.458.238.32696,2278.32
2/20/20258.308.378.238.37893,0888.37
2/19/20258.358.527.988.261,736,7038.26
2/18/20258.658.758.658.71468,1888.71
2/14/20258.578.698.568.68385,3468.68
2/13/20258.648.668.538.60375,1748.60
2/12/20258.488.658.488.59398,2238.59
2/11/20258.588.648.538.61261,9588.61
2/10/20258.578.648.478.60334,5488.60
2/07/20258.678.698.518.55349,6348.55
2/06/20258.578.738.578.72324,0918.72
2/05/20258.578.718.548.55645,0118.55
2/04/20258.338.618.318.55414,6408.55
2/03/20258.318.508.318.33316,9118.33