TPG RE Finance Trust Inc (TRTX) Historical Stock Data
8.87 ↑0.02 (0.23%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRTX is up 0.12% a day on average. There have been 16 days where TPG RE Finance Trust Inc closed green and 14 days where TRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.88 | 8.87 | ↓$0.01 (-0.11%) | 8.78 | 8.96 | 305.42K |
| 2024-05-16 | 8.74 | 8.85 | ↑$0.11 (1.26%) | 8.68 | 8.87 | 358.77K |
| 2024-05-15 | 8.84 | 8.77 | ↓$0.07 (-0.79%) | 8.69 | 8.91 | 580.56K |
| 2024-05-14 | 8.70 | 8.74 | ↑$0.04 (0.46%) | 8.70 | 8.80 | 447.39K |
| 2024-05-13 | 8.65 | 8.61 | ↓$0.04 (-0.46%) | 8.57 | 8.69 | 350.16K |
| 2024-05-10 | 8.67 | 8.57 | ↓$0.10 (-1.15%) | 8.51 | 8.71 | 268.19K |
| 2024-05-09 | 8.79 | 8.63 | ↓$0.16 (-1.82%) | 8.53 | 8.84 | 341.72K |
| 2024-05-08 | 8.74 | 8.81 | ↑$0.07 (0.80%) | 8.66 | 8.86 | 472.74K |
| 2024-05-07 | 8.67 | 8.84 | ↑$0.17 (1.96%) | 8.67 | 8.89 | 829.15K |
| 2024-05-06 | 8.48 | 8.60 | ↑$0.12 (1.42%) | 8.45 | 8.66 | 543.96K |
| 2024-05-03 | 8.40 | 8.36 | ↓$0.04 (-0.48%) | 8.29 | 8.58 | 629.39K |
| 2024-05-02 | 8.40 | 8.13 | ↓$0.27 (-3.21%) | 8.09 | 8.40 | 660.25K |
| 2024-05-01 | 7.87 | 8.29 | ↑$0.42 (5.34%) | 7.77 | 8.42 | 1.40M |
| 2024-04-30 | 7.56 | 7.33 | ↓$0.23 (-3.04%) | 7.33 | 7.56 | 458.89K |
| 2024-04-29 | 7.61 | 7.62 | ↑$0.01 (0.13%) | 7.54 | 7.70 | 329.67K |
| 2024-04-26 | 7.56 | 7.55 | ↓$0.01 (-0.13%) | 7.52 | 7.68 | 300.33K |
| 2024-04-25 | 7.73 | 7.55 | ↓$0.18 (-2.33%) | 7.55 | 7.77 | 429.51K |
| 2024-04-24 | 7.80 | 7.84 | ↑$0.04 (0.51%) | 7.70 | 7.91 | 636.43K |
| 2024-04-23 | 7.63 | 7.84 | ↑$0.21 (2.75%) | 7.59 | 7.90 | 554.02K |
| 2024-04-22 | 7.54 | 7.61 | ↑$0.07 (0.93%) | 7.49 | 7.64 | 367.63K |
| 2024-04-19 | 7.33 | 7.51 | ↑$0.18 (2.46%) | 7.33 | 7.56 | 325.03K |
| 2024-04-18 | 7.35 | 7.36 | ↑$0.01 (0.14%) | 7.29 | 7.45 | 416.61K |
| 2024-04-17 | 7.16 | 7.27 | ↑$0.11 (1.54%) | 7.16 | 7.30 | 679.55K |
| 2024-04-16 | 7.11 | 7.09 | ↓$0.02 (-0.28%) | 6.99 | 7.24 | 728.90K |
| 2024-04-15 | 7.37 | 7.20 | ↓$0.17 (-2.31%) | 7.10 | 7.42 | 541.17K |
| 2024-04-12 | 7.43 | 7.31 | ↓$0.12 (-1.62%) | 7.26 | 7.60 | 720.49K |
| 2024-04-11 | 7.49 | 7.58 | ↑$0.09 (1.20%) | 7.46 | 7.62 | 484.85K |
| 2024-04-10 | 7.51 | 7.46 | ↓$0.05 (-0.67%) | 7.27 | 7.55 | 842.88K |
| 2024-04-09 | 7.76 | 7.81 | ↑$0.05 (0.64%) | 7.67 | 7.84 | 304.14K |
| 2024-04-08 | 7.65 | 7.68 | ↑$0.03 (0.39%) | 7.60 | 7.74 | 421.77K |
Create an account or log in to view more rows.
$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
$TRTX love when bulls come out
$TRTX i'm out of slaps for the day
$TRTX free to hold
$TRTX I already know
tomorrow the bulls going to say "next week" just like every week.