Home

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

8.1300
-0.0200 (-0.25%)
NYSE · Last Trade: Apr 2nd, 10:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/27/20258.348.448.318.36909,5108.12
3/26/20258.508.548.328.38952,3148.14
3/25/20258.558.558.478.50835,5258.26
3/24/20258.548.558.468.51458,5378.27
3/21/20258.458.518.438.451,104,6818.21
3/20/20258.478.628.478.50536,4858.26
3/19/20258.598.598.458.53448,7738.29
3/18/20258.578.618.538.53661,9708.29
3/17/20258.548.638.538.57610,4258.32
3/14/20258.508.568.418.54794,0898.29
3/13/20258.508.638.368.451,371,1048.21
3/12/20258.428.548.328.511,102,1268.27
3/11/20258.518.578.298.411,209,6048.17
3/10/20258.528.738.478.491,199,2478.25
3/07/20258.488.638.448.59615,2578.34
3/06/20258.378.498.378.451,178,5438.21
3/05/20258.418.528.408.48608,6668.24
3/04/20258.418.508.348.42701,2138.18
3/03/20258.638.678.458.50683,0528.26
2/28/20258.538.668.528.63569,4808.38
2/27/20258.438.558.438.53422,8958.29
2/26/20258.458.498.378.45529,7638.21
2/25/20258.388.558.328.46624,9888.22
2/24/20258.348.438.308.33494,0338.09
2/21/20258.458.458.238.32696,2278.08
2/20/20258.308.378.238.37893,0888.13
2/19/20258.358.527.988.261,736,7038.02
2/18/20258.658.758.658.71468,1888.46
2/14/20258.578.698.568.68385,3468.43
2/13/20258.648.668.538.60375,1748.35
2/12/20258.488.658.488.59398,2238.34
2/11/20258.588.648.538.61261,9588.36
2/10/20258.578.648.478.60334,5488.35
2/07/20258.678.698.518.55349,6348.30
2/06/20258.578.738.578.72324,0918.47
2/05/20258.578.718.548.55645,0118.30
2/04/20258.338.618.318.55414,6408.30
2/03/20258.318.508.318.33316,9118.09
1/31/20258.448.568.358.41355,8748.17
1/30/20258.418.478.388.42651,1338.18
1/29/20258.398.518.328.32318,1998.08
1/28/20258.428.538.388.39255,6938.15
1/27/20258.388.538.358.45312,7718.21
1/24/20258.318.448.308.37321,0808.13
1/23/20258.358.478.288.30865,4998.06
1/22/20258.448.468.298.34645,9508.10
1/21/20258.468.508.308.46737,3108.22
1/17/20258.578.658.508.51290,8338.27
1/16/20258.538.618.508.50303,2358.26
1/15/20258.558.588.478.53311,6618.29
1/14/20258.378.468.348.37495,7598.13
1/13/20258.268.388.198.34595,8118.10
1/10/20258.378.458.278.29571,7388.05
1/08/20258.358.518.308.50501,0308.26
1/07/20258.518.598.388.41513,3188.17
1/06/20258.658.658.528.55406,6838.30
1/03/20258.628.688.568.64265,5198.39