TPG RE Finance Trust, Inc. Common Stock (TRTX)
8.0600
-0.0200 (-0.25%)
NYSE · Last Trade: Jul 5th, 12:23 AM EDT
Historical Prices For TPG RE Finance Trust, Inc. Common Stock (TRTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 8.07 | 8.18 | 8.01 | 8.06 | 356,965 | 8.06 |
| 7/02/2025 | 7.90 | 8.06 | 7.88 | 8.08 | 613,512 | 8.08 |
| 7/01/2025 | 7.69 | 7.97 | 7.69 | 7.86 | 669,927 | 7.86 |
| 6/30/2025 | 7.73 | 7.75 | 7.63 | 7.72 | 998,063 | 7.72 |
| 6/27/2025 | 7.79 | 7.80 | 7.63 | 7.68 | 1,975,110 | 7.68 |
| 6/26/2025 | 7.93 | 8.03 | 7.88 | 8.01 | 707,020 | 7.77 |
| 6/25/2025 | 7.96 | 7.99 | 7.88 | 7.88 | 549,075 | 7.64 |
| 6/24/2025 | 7.95 | 8.04 | 7.95 | 7.98 | 874,369 | 7.74 |
| 6/23/2025 | 7.90 | 7.96 | 7.80 | 7.92 | 748,429 | 7.68 |
| 6/20/2025 | 7.96 | 8.03 | 7.91 | 7.91 | 1,191,501 | 7.67 |
| 6/18/2025 | 7.83 | 7.98 | 7.83 | 7.92 | 946,722 | 7.68 |
| 6/17/2025 | 7.90 | 7.93 | 7.83 | 7.85 | 805,556 | 7.61 |
| 6/16/2025 | 8.00 | 8.04 | 7.92 | 7.93 | 554,650 | 7.69 |
| 6/13/2025 | 8.05 | 8.11 | 7.91 | 7.92 | 488,643 | 7.68 |
| 6/12/2025 | 8.03 | 8.13 | 8.00 | 8.12 | 554,704 | 7.88 |
| 6/11/2025 | 8.05 | 8.13 | 8.02 | 8.03 | 561,694 | 7.79 |
| 6/10/2025 | 7.94 | 8.01 | 7.92 | 8.00 | 350,196 | 7.76 |
| 6/09/2025 | 7.85 | 7.98 | 7.83 | 7.93 | 419,980 | 7.69 |
| 6/06/2025 | 7.82 | 7.90 | 7.82 | 7.86 | 467,644 | 7.62 |
| 6/05/2025 | 7.76 | 7.83 | 7.71 | 7.75 | 427,922 | 7.52 |
| 6/04/2025 | 7.66 | 7.78 | 7.63 | 7.76 | 573,212 | 7.53 |
| 6/03/2025 | 7.55 | 7.74 | 7.53 | 7.69 | 406,052 | 7.46 |
| 6/02/2025 | 7.66 | 7.67 | 7.48 | 7.56 | 673,433 | 7.33 |
| 5/30/2025 | 7.73 | 7.77 | 7.64 | 7.68 | 430,363 | 7.45 |
| 5/29/2025 | 7.70 | 7.77 | 7.66 | 7.74 | 384,154 | 7.51 |
| 5/28/2025 | 7.67 | 7.73 | 7.64 | 7.65 | 284,603 | 7.42 |
| 5/27/2025 | 7.64 | 7.75 | 7.58 | 7.69 | 498,703 | 7.46 |
| 5/23/2025 | 7.48 | 7.64 | 7.46 | 7.59 | 436,505 | 7.36 |
| 5/22/2025 | 7.51 | 7.63 | 7.44 | 7.57 | 616,468 | 7.34 |
| 5/21/2025 | 7.78 | 7.79 | 7.53 | 7.55 | 591,772 | 7.32 |
| 5/20/2025 | 7.88 | 7.92 | 7.82 | 7.83 | 564,045 | 7.60 |
| 5/19/2025 | 7.88 | 7.94 | 7.87 | 7.90 | 398,229 | 7.66 |
| 5/16/2025 | 7.98 | 8.05 | 7.96 | 7.98 | 458,159 | 7.74 |
| 5/15/2025 | 7.80 | 7.99 | 7.80 | 7.97 | 508,320 | 7.73 |
| 5/14/2025 | 7.97 | 8.01 | 7.79 | 7.81 | 696,031 | 7.58 |
| 5/13/2025 | 7.93 | 8.03 | 7.91 | 7.99 | 464,106 | 7.75 |
| 5/12/2025 | 7.87 | 7.93 | 7.76 | 7.88 | 450,053 | 7.64 |
| 5/09/2025 | 7.62 | 7.71 | 7.60 | 7.67 | 576,837 | 7.44 |
| 5/08/2025 | 7.59 | 7.68 | 7.58 | 7.60 | 522,390 | 7.37 |
| 5/07/2025 | 7.52 | 7.62 | 7.51 | 7.52 | 455,199 | 7.29 |
| 5/06/2025 | 7.58 | 7.63 | 7.47 | 7.47 | 495,936 | 7.25 |
| 5/05/2025 | 7.60 | 7.67 | 7.55 | 7.64 | 571,263 | 7.41 |
| 5/02/2025 | 7.62 | 7.69 | 7.57 | 7.65 | 458,913 | 7.42 |
| 5/01/2025 | 7.65 | 7.74 | 7.49 | 7.55 | 680,224 | 7.32 |
| 4/30/2025 | 7.41 | 7.68 | 7.25 | 7.64 | 1,272,269 | 7.41 |
| 4/29/2025 | 7.36 | 7.54 | 7.36 | 7.53 | 657,630 | 7.30 |
| 4/28/2025 | 7.22 | 7.50 | 7.22 | 7.41 | 687,750 | 7.19 |
| 4/25/2025 | 7.26 | 7.30 | 7.16 | 7.21 | 752,082 | 6.99 |
| 4/24/2025 | 7.36 | 7.37 | 7.21 | 7.27 | 899,883 | 7.05 |
| 4/23/2025 | 7.47 | 7.56 | 7.29 | 7.32 | 658,989 | 7.10 |
| 4/22/2025 | 7.18 | 7.38 | 7.12 | 7.33 | 580,211 | 7.11 |
| 4/21/2025 | 7.14 | 7.14 | 6.96 | 7.09 | 521,416 | 6.88 |
| 4/17/2025 | 7.09 | 7.24 | 7.08 | 7.17 | 550,617 | 6.96 |
| 4/16/2025 | 7.04 | 7.11 | 7.00 | 7.05 | 640,222 | 6.84 |
| 4/15/2025 | 7.04 | 7.19 | 7.02 | 7.06 | 607,959 | 6.85 |
| 4/14/2025 | 6.92 | 7.13 | 6.84 | 7.03 | 1,290,136 | 6.82 |
| 4/11/2025 | 6.86 | 6.91 | 6.51 | 6.80 | 1,198,433 | 6.60 |
| 4/10/2025 | 7.02 | 7.06 | 6.64 | 6.90 | 1,473,143 | 6.69 |
| 4/09/2025 | 6.70 | 7.25 | 6.47 | 7.18 | 1,908,817 | 6.96 |
| 4/08/2025 | 7.20 | 7.22 | 6.74 | 6.80 | 2,047,610 | 6.60 |
| 4/07/2025 | 7.45 | 7.58 | 6.99 | 7.00 | 2,207,059 | 6.79 |