Skip to main content
TPG RE Finance Trust, Inc. (TRTX)
NYSE: TRTX · Real-Time Price · USD
8.46
+0.17 (2.05%)
At close: Jun 26, 2026, 4:00 PM EDT
8.46
0.00 (-0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT

TPG RE Finance Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.318.468.258.468.462.05%1,760,615
Jun 25, 20268.558.638.498.538.29-0.47%833,496
Jun 24, 20268.608.678.548.578.33-0.92%653,068
Jun 23, 20268.548.658.548.658.411.29%1,151,993
Jun 22, 20268.618.648.528.548.30-0.70%580,947
Jun 18, 20268.568.608.508.608.361.06%1,015,104
Jun 17, 20268.608.608.418.518.27-1.05%1,045,067
Jun 16, 20268.558.668.548.608.361.30%581,465
Jun 15, 20268.708.748.498.498.25-1.16%620,826
Jun 12, 20268.648.688.588.598.350.12%383,087
Jun 11, 20268.628.648.478.588.34-658,433
Jun 10, 20268.618.628.558.588.340.23%469,110
Jun 9, 20268.428.588.418.568.322.76%584,826
Jun 8, 20268.508.538.298.338.10-2.00%555,613
Jun 5, 20268.448.588.448.508.260.59%559,369
Jun 4, 20268.448.498.388.458.210.84%695,269
Jun 3, 20268.508.528.328.388.14-1.41%758,161
Jun 2, 20268.458.578.358.508.261.43%624,416
Jun 1, 20268.348.458.338.388.14-0.24%576,427
May 29, 20268.438.498.388.408.16-0.47%549,761
May 28, 20268.288.448.288.448.201.32%489,208
May 27, 20268.328.428.328.338.100.73%485,077
May 26, 20268.348.398.238.278.04-0.48%471,288
May 22, 20268.328.348.278.318.080.12%397,521
May 21, 20268.258.358.218.308.070.12%510,769
May 20, 20268.198.338.148.298.061.59%618,070
May 19, 20268.198.258.128.167.93-0.85%482,118
May 18, 20268.108.308.108.238.001.60%461,066
May 15, 20268.188.188.048.107.87-1.70%473,536
May 14, 20268.358.398.228.248.01-0.48%536,809
May 13, 20268.278.328.228.288.05-0.48%517,776
May 12, 20268.388.408.308.328.09-1.07%470,744
May 11, 20268.598.598.388.418.17-1.87%529,476
May 8, 20268.518.618.518.578.330.82%363,658
May 7, 20268.598.638.488.508.26-1.05%335,470
May 6, 20268.668.668.578.598.350.47%451,783
May 5, 20268.398.578.388.558.312.27%475,123
May 4, 20268.558.588.288.368.12-2.90%909,800
May 1, 20268.478.628.408.618.371.77%611,916
Apr 30, 20268.258.468.258.468.221.81%572,890
Apr 29, 20268.648.808.258.318.08-0.84%1,014,235
Apr 28, 20268.468.538.378.388.14-0.71%467,874
Apr 27, 20268.328.478.328.448.200.96%624,935
Apr 24, 20268.298.408.268.368.120.36%595,705
Apr 23, 20268.348.438.288.338.10-0.95%633,815
Apr 22, 20268.388.478.368.418.170.48%449,359
Apr 21, 20268.358.478.298.378.13-593,353
Apr 20, 20268.338.378.278.378.130.12%502,047
Apr 17, 20268.358.458.348.368.120.97%653,351
Apr 16, 20268.258.328.248.288.05-0.12%677,754
Apr 15, 20268.198.318.178.298.061.22%478,851
Apr 14, 20268.158.238.158.197.960.37%549,886
Apr 13, 20267.998.187.968.167.931.12%533,209
Apr 10, 20267.948.087.948.077.841.77%474,948
Apr 9, 20267.867.977.817.937.71-0.25%725,129
Apr 8, 20267.967.997.887.957.732.98%615,324
Apr 7, 20267.747.797.697.727.50-0.26%577,470
Apr 6, 20267.837.937.747.747.52-1.40%443,614
Apr 2, 20267.667.877.627.857.631.03%707,879
Apr 1, 20267.827.847.717.777.55-0.51%808,845
Mar 31, 20267.847.847.647.817.591.30%948,385
Mar 30, 20267.687.817.597.717.491.31%903,728
Mar 27, 20267.757.817.577.617.40-2.69%670,582
Mar 26, 20268.058.108.028.067.60-0.12%901,457
Mar 25, 20268.008.097.978.077.612.02%749,336
Mar 24, 20267.998.037.917.917.46-1.37%785,857
Mar 23, 20267.988.077.908.027.562.43%914,112
Mar 20, 20268.078.077.797.837.38-2.37%1,457,913
Mar 19, 20267.938.107.918.027.560.50%899,849
Mar 18, 20268.028.117.987.987.52-1.36%773,577
Mar 17, 20268.068.128.028.097.631.25%641,532
Mar 16, 20268.078.137.967.997.53-682,538
Mar 13, 20268.188.217.957.997.53-1.36%707,074
Mar 12, 20268.198.468.088.107.64-0.74%1,064,708
Mar 11, 20268.288.308.098.167.69-1.81%477,270
Mar 10, 20268.278.408.178.317.840.24%708,598
Mar 9, 20268.278.318.028.297.82-0.96%865,293
Mar 6, 20268.328.408.248.377.89-0.95%610,092
Mar 5, 20268.468.528.388.457.97-1.86%740,245
Mar 4, 20268.458.618.418.618.122.14%598,466
Mar 3, 20268.398.528.358.437.95-1.17%533,918
Mar 2, 20268.328.608.288.538.040.83%692,965
Feb 27, 20268.508.618.448.467.98-1.28%1,115,658
Feb 26, 20268.508.618.498.578.081.30%774,945
Feb 25, 20268.418.468.378.467.981.20%641,007
Feb 24, 20268.318.418.268.367.880.24%635,494
Feb 23, 20268.498.608.338.347.86-1.65%716,405
Feb 20, 20268.428.558.418.488.000.47%975,936
Feb 19, 20268.388.578.318.447.96-0.12%1,006,632
Feb 18, 20268.508.818.368.457.97-4.09%2,529,901
Feb 17, 20268.898.898.678.818.31-0.45%851,198
Feb 13, 20268.838.968.708.858.340.11%535,963
Feb 12, 20269.069.098.708.848.34-1.78%565,850
Feb 11, 20269.059.098.989.008.49-347,405
Feb 10, 20268.879.018.879.008.491.01%448,873
Feb 9, 20268.978.978.708.918.40-0.45%706,644
Feb 6, 20268.989.008.908.958.440.67%389,749
Feb 5, 20269.079.088.888.898.38-2.31%805,738
Feb 4, 20269.129.129.009.108.580.11%637,512
Feb 3, 20269.139.238.939.098.57-0.55%847,914