Skip to main content
TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.15
-0.22 (-2.63%)
Mar 9, 2026, 1:42 PM EDT - Market open

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.278.278.028.16--2.51%265,094
Mar 6, 20268.328.408.248.378.37-0.95%609,840
Mar 5, 20268.468.528.388.458.45-1.86%740,245
Mar 4, 20268.458.618.418.618.612.14%584,962
Mar 3, 20268.398.528.358.438.43-1.17%533,789
Mar 2, 20268.328.608.288.538.530.83%692,757
Feb 27, 20268.508.618.448.468.46-1.28%1,115,436
Feb 26, 20268.508.618.498.578.571.30%774,945
Feb 25, 20268.418.468.378.468.461.20%641,007
Feb 24, 20268.318.418.268.368.360.24%635,494
Feb 23, 20268.498.608.338.348.34-1.65%716,304
Feb 20, 20268.428.558.418.488.480.47%975,936
Feb 19, 20268.388.578.318.448.44-0.12%1,006,632
Feb 18, 20268.508.818.368.458.45-4.09%2,529,897
Feb 17, 20268.898.898.678.818.81-0.45%848,091
Feb 13, 20268.838.968.708.858.850.11%535,952
Feb 12, 20269.069.098.708.848.84-1.78%565,844
Feb 11, 20269.059.098.989.009.00-347,398
Feb 10, 20268.879.018.879.009.001.01%448,873
Feb 9, 20268.978.978.708.918.91-0.45%706,644
Feb 6, 20268.989.008.908.958.950.67%389,696
Feb 5, 20269.079.088.888.898.89-2.31%805,142
Feb 4, 20269.129.129.009.109.100.11%637,438
Feb 3, 20269.139.238.939.099.09-0.55%847,912
Feb 2, 20268.999.178.899.149.141.22%807,028
Jan 30, 20269.279.298.819.039.03-3.01%1,363,472
Jan 29, 20269.299.349.169.319.310.65%1,084,246
Jan 28, 20269.079.359.079.259.251.54%1,039,138
Jan 27, 20268.959.128.959.119.111.45%432,901
Jan 26, 20269.009.008.898.988.980.11%705,271
Jan 23, 20269.109.168.968.978.97-1.54%768,210
Jan 22, 20269.189.309.119.119.11-0.33%592,375
Jan 21, 20269.079.169.009.149.140.77%946,539
Jan 20, 20269.109.138.919.079.07-1.52%828,079
Jan 16, 20269.129.269.089.219.210.66%886,342
Jan 15, 20269.009.178.969.159.151.33%596,777
Jan 14, 20268.909.068.889.039.031.23%455,313
Jan 13, 20269.149.148.888.928.92-1.65%529,324
Jan 12, 20269.009.168.929.079.070.33%487,870
Jan 9, 20269.049.139.029.049.040.67%694,286
Jan 8, 20268.859.088.818.988.981.47%790,550
Jan 7, 20268.918.988.838.858.85-0.45%853,521
Jan 6, 20268.858.928.788.898.890.23%1,017,279
Jan 5, 20268.898.898.758.878.870.57%952,095
Jan 2, 20268.678.938.638.828.822.44%868,900
Dec 31, 20258.688.728.598.618.61-0.35%1,205,641
Dec 30, 20258.678.738.638.648.64-0.58%492,378
Dec 29, 20258.838.838.608.698.69-1.14%1,189,015
Dec 26, 20258.938.938.758.798.79-3.51%694,033
Dec 24, 20259.119.149.059.118.870.55%451,700
Dec 23, 20259.209.239.069.068.82-1.63%598,036
Dec 22, 20259.159.249.149.218.970.55%1,285,443
Dec 19, 20259.179.249.119.168.92-0.54%1,058,491
Dec 18, 20259.129.269.129.218.971.21%1,185,422
Dec 17, 20259.079.189.009.108.860.66%2,850,087
Dec 16, 20259.199.209.039.048.80-1.42%407,539
Dec 15, 20259.179.199.129.178.930.11%465,982
Dec 12, 20259.149.229.139.168.920.33%762,042
Dec 11, 20259.159.169.019.138.890.33%595,592
Dec 10, 20259.049.179.039.108.860.78%580,324
Dec 9, 20259.039.099.029.038.790.56%413,270
Dec 8, 20258.999.018.878.988.74-358,210
Dec 5, 20258.939.088.918.988.740.34%745,741
Dec 4, 20259.119.158.928.958.71-2.19%389,622
Dec 3, 20259.069.159.039.158.911.33%655,827
Dec 2, 20259.159.159.029.038.79-0.77%891,031
Dec 1, 20259.049.139.039.108.860.11%574,161
Nov 28, 20259.159.159.069.098.85-0.22%173,115
Nov 26, 20259.019.189.019.118.870.44%393,605
Nov 25, 20258.809.098.789.078.833.78%559,283
Nov 24, 20258.768.788.728.748.51-0.79%465,016
Nov 21, 20258.818.878.718.818.580.57%802,705
Nov 20, 20258.838.898.738.768.530.11%463,092
Nov 19, 20258.808.818.688.758.52-0.68%486,038
Nov 18, 20258.858.878.748.818.58-0.68%637,154
Nov 17, 20258.979.028.848.878.64-0.89%521,745
Nov 14, 20259.019.018.908.958.71-0.67%446,321
Nov 13, 20259.039.128.989.018.77-0.88%329,946
Nov 12, 20259.119.118.989.098.850.22%378,333
Nov 11, 20258.969.108.959.078.831.34%541,724
Nov 10, 20258.929.008.828.958.710.34%510,577
Nov 7, 20258.949.078.918.928.69-0.11%472,666
Nov 6, 20259.029.108.928.938.69-1.33%422,007
Nov 5, 20258.969.078.939.058.811.46%602,637
Nov 4, 20258.718.988.698.928.691.94%704,136
Nov 3, 20258.658.768.518.758.521.16%583,228
Oct 31, 20258.718.728.618.658.42-0.80%556,455
Oct 30, 20258.658.808.638.728.490.58%647,564
Oct 29, 20258.969.378.618.678.44-2.80%893,414
Oct 28, 20258.848.958.798.928.690.34%785,153
Oct 27, 20258.898.998.818.898.66-367,305
Oct 24, 20258.849.028.848.898.660.23%327,209
Oct 23, 20258.898.948.878.878.64-0.34%257,281
Oct 22, 20258.808.948.808.908.671.37%378,237
Oct 21, 20258.788.838.768.788.55-0.11%372,280
Oct 20, 20258.608.828.608.798.562.57%480,428
Oct 17, 20258.528.618.528.578.340.59%368,764
Oct 16, 20258.708.728.508.528.30-2.18%584,996
Oct 15, 20258.738.828.698.718.480.35%462,666
Oct 14, 20258.538.708.538.688.451.05%434,853