TPG RE Finance Trust Inc (TRTX) Historical Stock Data
7.97 ↑0.16 (2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRTX is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7.80 | 7.97 | ↑$0.17 (2.18%) | 7.80 | 7.99 | 508.30K |
| 2025-05-14 | 7.97 | 7.81 | ↓$0.16 (-2.01%) | 7.80 | 8.01 | 695.89K |
| 2025-05-13 | 7.93 | 7.99 | ↑$0.06 (0.76%) | 7.91 | 8.03 | 464.10K |
| 2025-05-12 | 7.87 | 7.88 | ↑$0.01 (0.13%) | 7.76 | 7.93 | 449.65K |
| 2025-05-09 | 7.62 | 7.67 | ↑$0.05 (0.66%) | 7.60 | 7.72 | 520.23K |
| 2025-05-08 | 7.59 | 7.60 | ↑$0.01 (0.13%) | 7.58 | 7.68 | 522.38K |
| 2025-05-07 | 7.52 | 7.52 | ↑$0.00 (0.00%) | 7.51 | 7.62 | 455.20K |
| 2025-05-06 | 7.58 | 7.47 | ↓$0.11 (-1.45%) | 7.47 | 7.63 | 494.52K |
| 2025-05-05 | 7.60 | 7.64 | ↑$0.04 (0.53%) | 7.58 | 7.67 | 571.26K |
| 2025-05-02 | 7.62 | 7.65 | ↑$0.03 (0.39%) | 7.57 | 7.69 | 458.89K |
| 2025-05-01 | 7.65 | 7.55 | ↓$0.10 (-1.31%) | 7.49 | 7.74 | 679.92K |
| 2025-04-30 | 7.41 | 7.64 | ↑$0.23 (3.10%) | 7.25 | 7.69 | 1.27M |
| 2025-04-29 | 7.36 | 7.53 | ↑$0.17 (2.31%) | 7.36 | 7.53 | 655.90K |
| 2025-04-28 | 7.22 | 7.41 | ↑$0.19 (2.63%) | 7.22 | 7.50 | 687.77K |
| 2025-04-25 | 7.26 | 7.21 | ↓$0.05 (-0.69%) | 7.16 | 7.30 | 752.07K |
| 2025-04-24 | 7.36 | 7.27 | ↓$0.09 (-1.22%) | 7.21 | 7.37 | 899.87K |
| 2025-04-23 | 7.47 | 7.32 | ↓$0.15 (-2.01%) | 7.29 | 7.56 | 658.98K |
| 2025-04-22 | 7.18 | 7.33 | ↑$0.15 (2.09%) | 7.12 | 7.38 | 579.39K |
| 2025-04-21 | 7.14 | 7.09 | ↓$0.05 (-0.70%) | 6.97 | 7.14 | 521.42K |
| 2025-04-17 | 7.09 | 7.17 | ↑$0.08 (1.13%) | 7.08 | 7.24 | 550.54K |
| 2025-04-16 | 7.04 | 7.05 | ↑$0.01 (0.14%) | 7.00 | 7.11 | 640.22K |
| 2025-04-15 | 7.04 | 7.06 | ↑$0.02 (0.28%) | 7.02 | 7.19 | 607.96K |
| 2025-04-14 | 6.92 | 7.03 | ↑$0.11 (1.59%) | 6.84 | 7.13 | 1.29M |
| 2025-04-11 | 6.86 | 6.80 | ↓$0.06 (-0.87%) | 6.51 | 6.91 | 1.20M |
| 2025-04-10 | 7.02 | 6.90 | ↓$0.12 (-1.71%) | 6.64 | 7.06 | 1.47M |
| 2025-04-09 | 6.70 | 7.18 | ↑$0.48 (7.16%) | 6.47 | 7.26 | 1.91M |
| 2025-04-08 | 7.20 | 6.80 | ↓$0.40 (-5.56%) | 6.74 | 7.22 | 2.05M |
| 2025-04-07 | 7.45 | 7.00 | ↓$0.45 (-6.04%) | 6.99 | 7.66 | 2.21M |
| 2025-04-04 | 7.78 | 7.52 | ↓$0.26 (-3.34%) | 7.29 | 7.85 | 2.02M |
| 2025-04-03 | 7.95 | 7.87 | ↓$0.08 (-1.01%) | 7.86 | 8.07 | 879.61K |
Create an account or log in to view more rows.
$TRTX f this stock
$TRTX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$TRTX bull flag
breakout!
$TRTX love this stock!!!!
$TRTX wow you bulls are losers
$TRTX Buy Buy Buy
$TRTX wow you bulls are losers
$TRTX just waiting ….
$TRTX nice!!!
$TRTX Fake dip news.