Home

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

8.5300
-0.0600 (-0.70%)
NYSE · Last Trade: Oct 2nd, 10:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20258.508.618.488.591,031,4408.59
9/30/20258.548.588.478.56773,4048.56
9/29/20258.598.628.498.52799,8428.52
9/26/20258.618.678.548.62988,9918.62
9/25/20259.009.048.748.831,148,3598.59
9/24/20259.039.119.009.06823,4518.81
9/23/20259.079.179.029.05623,1628.80
9/22/20259.239.259.049.07617,4778.82
9/19/20259.369.419.209.242,168,7058.99
9/18/20259.259.389.229.34551,2379.09
9/17/20259.139.359.109.251,123,4429.00
9/16/20259.299.429.139.27969,4379.02
9/15/20259.519.519.389.45452,1039.19
9/12/20259.449.509.399.44754,5519.18
9/11/20259.499.609.429.43832,0359.17
9/10/20259.569.639.459.47405,8969.21
9/09/20259.689.719.509.51440,5209.25
9/08/20259.669.829.639.721,085,2079.46
9/05/20259.559.859.559.682,198,8539.42
9/04/20259.429.529.399.51518,0989.25
9/03/20259.299.409.299.39335,4409.13
9/02/20259.219.349.199.32316,3109.07
8/29/20259.239.389.239.35674,4759.10
8/28/20259.309.329.189.27272,6709.02
8/27/20259.279.369.219.25383,5849.00
8/26/20259.159.329.119.30500,5709.05
8/25/20259.229.239.169.17602,1968.92
8/22/20259.039.328.979.22850,0448.97
8/21/20259.169.168.989.01842,4288.77
8/20/20259.139.209.119.17403,5488.92
8/19/20259.069.229.049.13515,8148.88
8/18/20259.079.159.049.05324,7008.80
8/15/20259.079.199.079.10505,6828.85
8/14/20259.049.099.009.06262,5848.81
8/13/20259.049.199.039.18371,3508.93
8/12/20258.829.068.799.02449,8788.77
8/11/20258.918.918.728.76424,7428.52
8/08/20258.918.978.888.89358,5338.65
8/07/20258.868.968.868.94475,5528.70
8/06/20258.938.938.828.83370,0778.59
8/05/20258.939.058.868.90543,0888.66
8/04/20258.708.998.708.92848,9538.68
8/01/20258.678.738.618.67687,0308.43
7/31/20258.748.798.628.701,180,4668.46
7/30/20258.709.088.708.751,538,0838.51
7/29/20258.448.448.368.38401,1948.15
7/28/20258.488.588.318.37502,9968.14
7/25/20258.348.498.328.49736,3038.26
7/24/20258.278.468.278.36483,5728.13
7/23/20258.228.338.228.27520,8458.05
7/22/20258.048.288.048.22489,9088.00
7/21/20258.088.128.038.04439,4057.82
7/18/20258.198.258.018.07980,8887.85
7/17/20258.188.288.108.10706,1647.88
7/16/20258.108.208.088.19593,0657.97
7/15/20258.198.248.048.04637,0157.82
7/14/20258.108.208.098.19538,0327.97
7/11/20258.148.228.088.15527,0747.93
7/10/20258.078.218.078.16549,5247.94
7/09/20258.008.128.008.10342,5417.88
7/08/20257.978.097.967.97692,4627.75
7/07/20257.988.087.957.97688,4497.75
7/03/20258.078.188.018.06356,9657.84
7/02/20257.908.097.888.08613,5127.86