Skip to main content
TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.98
+0.03 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.939.088.918.988.980.34%743,750
Dec 4, 20259.119.158.928.958.95-2.19%389,622
Dec 3, 20259.069.159.039.159.151.33%655,817
Dec 2, 20259.159.159.029.039.03-0.77%890,358
Dec 1, 20259.049.139.039.109.100.11%574,160
Nov 28, 20259.159.159.069.099.09-0.22%173,115
Nov 26, 20259.019.189.019.119.110.44%393,038
Nov 25, 20258.809.098.789.079.073.78%559,179
Nov 24, 20258.768.788.728.748.74-0.79%465,016
Nov 21, 20258.818.878.718.818.810.57%802,705
Nov 20, 20258.838.898.738.768.760.11%463,092
Nov 19, 20258.808.818.688.758.75-0.68%486,038
Nov 18, 20258.858.878.748.818.81-0.68%637,154
Nov 17, 20258.979.028.848.878.87-0.89%521,745
Nov 14, 20259.019.018.908.958.95-0.67%446,321
Nov 13, 20259.039.128.989.019.01-0.88%329,946
Nov 12, 20259.119.118.989.099.090.22%378,333
Nov 11, 20258.969.108.959.079.071.34%541,724
Nov 10, 20258.929.008.828.958.950.34%510,577
Nov 7, 20258.949.078.918.928.92-0.11%472,666
Nov 6, 20259.029.108.928.938.93-1.33%422,007
Nov 5, 20258.969.078.939.059.051.46%602,637
Nov 4, 20258.718.988.698.928.921.94%704,136
Nov 3, 20258.658.768.518.758.751.16%583,228
Oct 31, 20258.718.728.618.658.65-0.80%556,455
Oct 30, 20258.658.808.638.728.720.58%647,564
Oct 29, 20258.969.378.618.678.67-2.80%893,414
Oct 28, 20258.848.958.798.928.920.34%785,153
Oct 27, 20258.898.998.818.898.89-367,305
Oct 24, 20258.849.028.848.898.890.23%327,209
Oct 23, 20258.898.948.878.878.87-0.34%257,281
Oct 22, 20258.808.948.808.908.901.37%378,237
Oct 21, 20258.788.838.768.788.78-0.11%372,280
Oct 20, 20258.608.828.608.798.792.57%480,428
Oct 17, 20258.528.618.528.578.570.59%368,764
Oct 16, 20258.708.728.508.528.52-2.18%584,996
Oct 15, 20258.738.828.698.718.710.35%462,666
Oct 14, 20258.538.708.538.688.681.05%434,853
Oct 13, 20258.508.628.488.598.591.78%346,437
Oct 10, 20258.538.608.428.448.44-1.06%464,360
Oct 9, 20258.638.698.508.538.53-1.50%324,179
Oct 8, 20258.638.698.578.668.660.93%317,372
Oct 7, 20258.518.668.508.588.580.47%515,438
Oct 6, 20258.718.718.478.548.54-2.06%767,578
Oct 3, 20258.618.768.618.728.721.51%498,443
Oct 2, 20258.588.618.528.598.59-344,613
Oct 1, 20258.508.618.488.598.590.35%1,031,440
Sep 30, 20258.548.588.478.568.560.47%773,404
Sep 29, 20258.598.628.498.528.52-1.16%799,842
Sep 26, 20258.618.678.548.628.62-2.38%976,505
Sep 25, 20259.009.058.758.838.59-2.54%1,148,418
Sep 24, 20259.039.119.009.068.810.11%823,451
Sep 23, 20259.079.179.029.058.80-0.22%623,162
Sep 22, 20259.239.259.049.078.82-1.84%629,077
Sep 19, 20259.369.419.209.248.99-1.07%2,168,705
Sep 18, 20259.259.399.229.349.090.97%551,237
Sep 17, 20259.139.359.109.259.00-0.22%1,123,442
Sep 16, 20259.299.429.139.279.02-1.90%969,437
Sep 15, 20259.519.519.389.459.190.11%452,128
Sep 12, 20259.449.509.399.449.180.11%754,551
Sep 11, 20259.499.609.429.439.17-0.42%832,035
Sep 10, 20259.569.639.459.479.21-0.42%405,921
Sep 9, 20259.689.719.509.519.25-2.16%440,520
Sep 8, 20259.669.839.649.729.460.41%1,085,427
Sep 5, 20259.559.859.559.689.421.79%2,198,853
Sep 4, 20259.429.529.399.519.251.28%518,098
Sep 3, 20259.299.409.299.399.130.75%335,460
Sep 2, 20259.219.349.199.329.07-0.32%316,310
Aug 29, 20259.239.389.239.359.100.86%674,475
Aug 28, 20259.309.329.189.279.020.22%272,670
Aug 27, 20259.279.369.229.259.00-0.54%383,594
Aug 26, 20259.159.339.119.309.051.42%500,570
Aug 25, 20259.229.239.169.178.92-0.54%602,196
Aug 22, 20259.039.328.979.228.972.33%850,044
Aug 21, 20259.169.168.999.018.77-1.74%842,433
Aug 20, 20259.139.209.119.178.920.44%403,548
Aug 19, 20259.069.229.059.138.880.88%515,814
Aug 18, 20259.079.159.049.058.80-0.55%324,730
Aug 15, 20259.079.199.079.108.850.44%505,682
Aug 14, 20259.049.099.009.068.81-1.31%262,585
Aug 13, 20259.049.199.039.188.931.77%371,550
Aug 12, 20258.829.068.799.028.772.97%449,878
Aug 11, 20258.918.918.728.768.52-1.46%424,742
Aug 8, 20258.918.978.888.898.65-0.56%358,533
Aug 7, 20258.868.968.868.948.701.25%475,556
Aug 6, 20258.938.938.828.838.59-0.79%370,077
Aug 5, 20258.939.058.868.908.66-0.22%543,088
Aug 4, 20258.709.008.708.928.682.88%848,953
Aug 1, 20258.678.738.618.678.43-0.34%687,030
Jul 31, 20258.748.808.628.708.46-0.57%1,180,466
Jul 30, 20258.709.088.708.758.514.42%1,538,083
Jul 29, 20258.448.448.368.388.150.12%401,194
Jul 28, 20258.488.588.328.378.14-1.41%502,996
Jul 25, 20258.348.498.328.498.261.56%736,303
Jul 24, 20258.278.468.278.368.131.09%483,572
Jul 23, 20258.228.338.228.278.050.61%520,845
Jul 22, 20258.048.288.048.228.002.24%489,908
Jul 21, 20258.088.128.038.047.82-0.37%439,407
Jul 18, 20258.198.258.018.077.85-0.37%980,888
Jul 17, 20258.188.288.108.107.88-1.10%706,164