TPG RE Finance Trust Inc (TRTX) Historical Stock Data
8.64 ↑0.07 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRTX is down -0.19% a day on average. There have been 14 days where TPG RE Finance Trust Inc closed green and 16 days where TRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 8.62 | 8.64 | ↑$0.02 (0.23%) | 8.57 | 8.68 | 265.52K |
| 2025-01-02 | 8.55 | 8.57 | ↑$0.02 (0.23%) | 8.47 | 8.64 | 659.15K |
| 2024-12-31 | 8.43 | 8.50 | ↑$0.07 (0.83%) | 8.39 | 8.61 | 395.17K |
| 2024-12-30 | 8.36 | 8.34 | ↓$0.02 (-0.24%) | 8.23 | 8.41 | 521.41K |
| 2024-12-27 | 8.43 | 8.40 | ↓$0.03 (-0.36%) | 8.35 | 8.55 | 662K |
| 2024-12-26 | 8.74 | 8.72 | ↓$0.02 (-0.23%) | 8.66 | 8.81 | 603.06K |
| 2024-12-24 | 8.70 | 8.77 | ↑$0.07 (0.80%) | 8.62 | 8.77 | 239.24K |
| 2024-12-23 | 8.78 | 8.64 | ↓$0.14 (-1.59%) | 8.52 | 8.85 | 633.27K |
| 2024-12-20 | 8.49 | 8.77 | ↑$0.28 (3.30%) | 8.49 | 8.85 | 2.58M |
| 2024-12-19 | 8.62 | 8.51 | ↓$0.11 (-1.28%) | 8.49 | 8.74 | 798.20K |
| 2024-12-18 | 8.95 | 8.51 | ↓$0.44 (-4.92%) | 8.48 | 8.95 | 814.13K |
| 2024-12-17 | 8.99 | 8.85 | ↓$0.14 (-1.56%) | 8.80 | 9.04 | 700.14K |
| 2024-12-16 | 9.05 | 9.05 | ↑$0.00 (0.00%) | 8.98 | 9.19 | 529.69K |
| 2024-12-13 | 8.98 | 9.03 | ↑$0.05 (0.56%) | 8.94 | 9.05 | 326.41K |
| 2024-12-12 | 9.04 | 9.00 | ↓$0.04 (-0.44%) | 8.98 | 9.08 | 340.42K |
| 2024-12-11 | 9.11 | 9.04 | ↓$0.07 (-0.77%) | 8.93 | 9.11 | 365.36K |
| 2024-12-10 | 9.03 | 9.08 | ↑$0.05 (0.55%) | 8.88 | 9.12 | 389.93K |
| 2024-12-09 | 9.04 | 9.06 | ↑$0.02 (0.22%) | 9.01 | 9.20 | 481.47K |
| 2024-12-06 | 8.88 | 8.98 | ↑$0.10 (1.13%) | 8.87 | 9.06 | 533.81K |
| 2024-12-05 | 9.04 | 8.89 | ↓$0.15 (-1.66%) | 8.86 | 9.04 | 310.14K |
| 2024-12-04 | 9.02 | 9.01 | ↓$0.01 (-0.11%) | 8.95 | 9.11 | 310.04K |
| 2024-12-03 | 9.16 | 9.04 | ↓$0.12 (-1.31%) | 8.95 | 9.19 | 372.36K |
| 2024-12-02 | 9.13 | 9.11 | ↓$0.02 (-0.22%) | 8.92 | 9.16 | 406.53K |
| 2024-11-29 | 9.27 | 9.13 | ↓$0.14 (-1.51%) | 9.08 | 9.27 | 148.64K |
| 2024-11-27 | 9.22 | 9.20 | ↓$0.02 (-0.22%) | 9.17 | 9.32 | 296K |
| 2024-11-26 | 9.02 | 9.18 | ↑$0.16 (1.77%) | 8.98 | 9.23 | 624.57K |
| 2024-11-25 | 8.89 | 9.03 | ↑$0.14 (1.57%) | 8.75 | 9.06 | 2.21M |
| 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 |
Create an account or log in to view more rows.
$TRTX Buy Buy Buy
$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