TPG RE Finance Trust, Inc. Common Stock (TRTX)

8.6100
+0.1500 (1.77%)
NYSE · Last Trade: May 2nd, 12:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TPG RE Finance Trust, Inc. Common Stock (TRTX)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20268.478.628.408.61611,9168.61
4/30/20268.258.468.258.46572,8918.46
4/29/20268.648.808.258.311,014,2358.31
4/28/20268.468.538.378.38467,5348.38
4/27/20268.328.468.318.44624,9368.44
4/24/20268.298.408.268.36595,7058.36
4/23/20268.348.438.288.33633,8168.33
4/22/20268.388.478.368.41449,3608.41
4/21/20268.358.468.298.37593,3538.37
4/20/20268.338.378.278.37502,0488.37
4/17/20268.358.458.348.36653,3528.36
4/16/20268.258.318.248.28677,7568.28
4/15/20268.198.308.178.29478,8478.29
4/14/20268.158.228.158.19549,8898.19
4/13/20267.998.187.968.16533,2108.16
4/10/20267.948.087.948.07474,9508.07
4/09/20267.867.977.817.93725,1307.93
4/08/20267.967.997.887.95615,3017.95
4/07/20267.747.797.697.72577,4707.72
4/06/20267.837.937.747.74443,6137.74
4/02/20267.667.877.627.85707,8797.85
4/01/20267.827.847.717.77808,8467.77
3/31/20267.847.847.637.81948,3777.81
3/30/20267.687.807.587.71903,7297.71
3/27/20267.757.817.577.61670,5837.61
3/26/20268.058.108.028.06901,4577.82
3/25/20268.008.097.978.07749,3367.83
3/24/20267.998.037.917.91785,8577.67
3/23/20267.988.077.908.02914,1027.78
3/20/20268.078.077.797.831,457,9497.60
3/19/20267.938.107.918.02899,7477.78
3/18/20268.028.117.987.98773,5577.74
3/17/20268.068.128.028.09641,5307.85
3/16/20268.078.137.967.99682,5387.75
3/13/20268.188.207.957.99707,0747.75
3/12/20268.198.468.088.101,064,7087.86
3/11/20268.288.308.098.16477,2707.92
3/10/20268.278.408.178.31708,5988.06
3/09/20268.278.318.028.29865,2938.04
3/06/20268.328.408.248.37610,0948.12
3/05/20268.468.528.388.45740,2468.20
3/04/20268.458.618.408.61598,4678.35
3/03/20268.398.528.358.43533,9188.18
3/02/20268.328.608.288.53692,7648.28
2/27/20268.508.618.448.461,115,6588.21
2/26/20268.508.618.488.57774,9468.31
2/25/20268.418.468.378.46641,0088.21
2/24/20268.318.418.268.36635,4958.11
2/23/20268.498.608.328.34716,3658.09
2/20/20268.428.558.418.48975,9368.23
2/19/20268.388.568.318.441,006,6328.19
2/18/20268.508.818.368.452,599,9008.20
2/17/20268.898.898.678.81849,4318.55
2/13/20268.838.968.708.85535,9638.59
2/12/20269.069.098.708.84565,8508.58
2/11/20269.059.098.979.00347,4058.73
2/10/20268.879.018.879.00448,8738.73
2/09/20268.978.978.708.91706,6448.64
2/06/20268.989.008.908.95389,7498.68
2/05/20269.079.088.888.89805,7278.63
2/04/20269.129.128.999.10637,5128.83
2/03/20269.139.238.939.09847,9148.82
2/02/20268.999.178.899.14807,0288.87