Skip to main content
TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.38
-0.06 (-0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
8.42
+0.04 (0.49%)
After-hours: Apr 28, 2026, 4:16 PM EDT

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.468.538.378.41--0.36%329,476
Apr 27, 20268.328.478.328.448.440.96%624,935
Apr 24, 20268.298.408.268.368.360.36%517,957
Apr 23, 20268.348.438.288.338.33-0.95%633,812
Apr 22, 20268.388.478.368.418.410.48%448,954
Apr 21, 20268.358.478.298.378.37-567,188
Apr 20, 20268.338.378.278.378.370.12%502,045
Apr 17, 20268.358.458.348.368.360.97%653,351
Apr 16, 20268.258.328.248.288.28-0.12%654,617
Apr 15, 20268.198.318.178.298.291.22%475,005
Apr 14, 20268.158.238.158.198.190.37%549,886
Apr 13, 20267.998.187.968.168.161.12%533,194
Apr 10, 20267.948.087.948.078.071.77%439,693
Apr 9, 20267.867.977.817.937.93-0.25%720,578
Apr 8, 20267.967.997.887.957.952.98%597,192
Apr 7, 20267.747.797.697.727.72-0.26%577,075
Apr 6, 20267.837.937.747.747.74-1.40%443,594
Apr 2, 20267.667.877.627.857.851.03%707,874
Apr 1, 20267.827.847.717.777.77-0.51%808,785
Mar 31, 20267.847.847.647.817.811.30%948,375
Mar 30, 20267.687.817.597.717.711.31%903,706
Mar 27, 20267.757.817.577.617.61-5.58%670,582
Mar 26, 20268.058.108.028.067.82-0.12%901,454
Mar 25, 20268.008.097.978.077.832.02%749,336
Mar 24, 20267.998.037.917.917.67-1.37%785,857
Mar 23, 20267.988.077.908.027.782.43%914,112
Mar 20, 20268.078.077.797.837.60-2.37%1,457,913
Mar 19, 20267.938.107.918.027.780.50%899,849
Mar 18, 20268.028.117.987.987.74-1.36%773,577
Mar 17, 20268.068.128.028.097.851.25%641,532
Mar 16, 20268.078.137.967.997.75-682,538
Mar 13, 20268.188.217.957.997.75-1.36%707,074
Mar 12, 20268.198.468.088.107.86-0.74%1,064,708
Mar 11, 20268.288.308.098.167.92-1.81%477,270
Mar 10, 20268.278.408.178.318.060.24%708,598
Mar 9, 20268.278.318.028.298.04-0.96%865,293
Mar 6, 20268.328.408.248.378.12-0.95%610,092
Mar 5, 20268.468.528.388.458.20-1.86%740,245
Mar 4, 20268.458.618.418.618.352.14%598,466
Mar 3, 20268.398.528.358.438.18-1.17%533,918
Mar 2, 20268.328.608.288.538.280.83%692,965
Feb 27, 20268.508.618.448.468.21-1.28%1,115,658
Feb 26, 20268.508.618.498.578.311.30%774,945
Feb 25, 20268.418.468.378.468.211.20%641,007
Feb 24, 20268.318.418.268.368.110.24%635,494
Feb 23, 20268.498.608.338.348.09-1.65%716,405
Feb 20, 20268.428.558.418.488.230.47%975,936
Feb 19, 20268.388.578.318.448.19-0.12%1,006,632
Feb 18, 20268.508.818.368.458.20-4.09%2,529,901
Feb 17, 20268.898.898.678.818.55-0.45%851,198
Feb 13, 20268.838.968.708.858.590.11%535,963
Feb 12, 20269.069.098.708.848.58-1.78%565,850
Feb 11, 20269.059.098.989.008.73-347,405
Feb 10, 20268.879.018.879.008.731.01%448,873
Feb 9, 20268.978.978.708.918.64-0.45%706,644
Feb 6, 20268.989.008.908.958.680.67%389,749
Feb 5, 20269.079.088.888.898.63-2.31%805,738
Feb 4, 20269.129.129.009.108.830.11%637,512
Feb 3, 20269.139.238.939.098.82-0.55%847,914
Feb 2, 20268.999.178.899.148.871.22%807,028
Jan 30, 20269.279.298.819.038.76-3.01%1,363,474
Jan 29, 20269.299.349.169.319.030.65%1,084,246
Jan 28, 20269.079.359.079.258.971.54%1,039,139
Jan 27, 20268.959.128.959.118.841.45%432,941
Jan 26, 20269.009.008.898.988.710.11%705,276
Jan 23, 20269.109.168.968.978.70-1.54%768,210
Jan 22, 20269.189.309.119.118.84-0.33%592,877
Jan 21, 20269.079.169.009.148.870.77%946,539
Jan 20, 20269.109.138.919.078.80-1.52%828,090
Jan 16, 20269.129.269.089.218.940.66%886,342
Jan 15, 20269.009.178.969.158.881.33%596,906
Jan 14, 20268.909.068.889.038.761.23%455,383
Jan 13, 20269.149.148.888.928.65-1.65%529,324
Jan 12, 20269.009.168.929.078.800.33%487,871
Jan 9, 20269.049.139.029.048.770.67%694,286
Jan 8, 20268.859.088.818.988.711.47%790,550
Jan 7, 20268.918.988.838.858.59-0.45%853,521
Jan 6, 20268.858.928.788.898.630.23%1,017,279
Jan 5, 20268.898.898.758.878.610.57%952,095
Jan 2, 20268.678.938.638.828.562.44%868,900
Dec 31, 20258.688.728.598.618.35-0.35%1,205,641
Dec 30, 20258.678.738.638.648.38-0.58%492,378
Dec 29, 20258.838.838.608.698.43-1.14%1,189,015
Dec 26, 20258.938.938.758.798.53-3.51%694,033
Dec 24, 20259.119.149.059.118.610.55%451,700
Dec 23, 20259.209.239.069.068.56-1.63%598,036
Dec 22, 20259.159.249.149.218.700.55%1,285,443
Dec 19, 20259.179.249.119.168.65-0.54%1,058,491
Dec 18, 20259.129.269.129.218.701.21%1,185,422
Dec 17, 20259.079.189.009.108.600.66%2,850,087
Dec 16, 20259.199.209.039.048.54-1.42%407,539
Dec 15, 20259.179.199.129.178.660.11%465,982
Dec 12, 20259.149.229.139.168.650.33%762,042
Dec 11, 20259.159.169.019.138.620.33%595,592
Dec 10, 20259.049.179.039.108.600.78%580,324
Dec 9, 20259.039.099.029.038.530.56%413,270
Dec 8, 20258.999.018.878.988.48-358,210
Dec 5, 20258.939.088.918.988.480.34%745,741
Dec 4, 20259.119.158.928.958.45-2.19%389,622
Dec 3, 20259.069.159.039.158.641.33%655,827