TPG RE Finance Trust Inc (TRTX) Historical Stock Data
8.88 ↑0.10 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRTX is down -0.05% a day on average. There have been 17 days where TPG RE Finance Trust Inc closed green and 13 days where TRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.85 | 8.88 | ↑$0.03 (0.34%) | 8.80 | 8.93 | 403.52K |
| 2024-11-21 | 8.76 | 8.78 | ↑$0.02 (0.23%) | 8.70 | 8.84 | 314.66K |
| 2024-11-20 | 8.83 | 8.74 | ↓$0.09 (-1.02%) | 8.69 | 8.84 | 294.24K |
| 2024-11-19 | 8.71 | 8.85 | ↑$0.14 (1.61%) | 8.71 | 8.87 | 328.85K |
| 2024-11-18 | 8.75 | 8.82 | ↑$0.07 (0.80%) | 8.66 | 8.89 | 438.15K |
| 2024-11-15 | 8.92 | 8.74 | ↓$0.18 (-2.02%) | 8.68 | 8.95 | 804.83K |
| 2024-11-14 | 8.90 | 8.88 | ↓$0.02 (-0.22%) | 8.82 | 8.97 | 428.60K |
| 2024-11-13 | 8.92 | 8.84 | ↓$0.08 (-0.90%) | 8.79 | 8.94 | 743.15K |
| 2024-11-12 | 9.07 | 8.87 | ↓$0.20 (-2.21%) | 8.74 | 9.07 | 548.92K |
| 2024-11-11 | 9.10 | 9.07 | ↓$0.03 (-0.33%) | 9.01 | 9.17 | 437.65K |
| 2024-11-08 | 8.96 | 9.08 | ↑$0.12 (1.34%) | 8.88 | 9.12 | 553.32K |
| 2024-11-07 | 8.83 | 8.91 | ↑$0.08 (0.91%) | 8.80 | 8.96 | 616.87K |
| 2024-11-06 | 9.03 | 8.83 | ↓$0.20 (-2.21%) | 8.56 | 9.10 | 896.62K |
| 2024-11-05 | 8.78 | 8.80 | ↑$0.02 (0.23%) | 8.75 | 8.85 | 1.05M |
| 2024-11-04 | 8.81 | 8.80 | ↓$0.01 (-0.11%) | 8.67 | 8.85 | 541.72K |
| 2024-11-01 | 8.79 | 8.76 | ↓$0.03 (-0.34%) | 8.67 | 8.86 | 638.22K |
| 2024-10-31 | 8.77 | 8.81 | ↑$0.04 (0.46%) | 8.74 | 8.85 | 580.03K |
| 2024-10-30 | 8.56 | 8.81 | ↑$0.25 (2.92%) | 8.32 | 8.88 | 671.57K |
| 2024-10-29 | 8.33 | 8.32 | ↓$0.01 (-0.12%) | 8.21 | 8.38 | 465.27K |
| 2024-10-28 | 8.37 | 8.38 | ↑$0.01 (0.12%) | 8.33 | 8.46 | 460.43K |
| 2024-10-25 | 8.51 | 8.37 | ↓$0.14 (-1.65%) | 8.34 | 8.57 | 351.45K |
| 2024-10-24 | 8.45 | 8.49 | ↑$0.04 (0.47%) | 8.43 | 8.54 | 565.78K |
| 2024-10-23 | 8.40 | 8.45 | ↑$0.05 (0.60%) | 8.32 | 8.47 | 502.84K |
| 2024-10-22 | 8.35 | 8.37 | ↑$0.02 (0.24%) | 8.29 | 8.47 | 474.86K |
| 2024-10-21 | 8.71 | 8.40 | ↓$0.31 (-3.56%) | 8.36 | 8.81 | 352.39K |
| 2024-10-18 | 8.80 | 8.74 | ↓$0.06 (-0.68%) | 8.73 | 8.86 | 319.25K |
| 2024-10-17 | 8.80 | 8.81 | ↑$0.01 (0.11%) | 8.70 | 8.88 | 526.66K |
| 2024-10-16 | 8.45 | 8.64 | ↑$0.19 (2.25%) | 8.42 | 8.64 | 321.97K |
| 2024-10-15 | 8.36 | 8.39 | ↑$0.03 (0.36%) | 8.33 | 8.50 | 1.06M |
| 2024-10-14 | 8.28 | 8.36 | ↑$0.08 (0.97%) | 8.22 | 8.41 | 212.96K |
Create an account or log in to view more rows.
$TRTX wow you bulls are losers
$TRTX just waiting ….
$TRTX nice!!!
$TRTX Fake dip news.
$TRTX Up! Up! Up! Up! Up! Up! Up!
$TRTX market starting to dump
$TRTX whelp. you win this round. goodluck
$TRTX 5 minute looks sexy
$TRTX eyeing for a scalp
$TRTX holy fuck