TPG RE Finance Trust Inc (TRTX) Historical Stock Data
9.06 ↓0.15 (-1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRTX is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.20 | 9.06 | ↓$0.14 (-1.52%) | 9.06 | 9.23 | 504.08K |
| 2025-12-22 | 9.15 | 9.21 | ↑$0.06 (0.66%) | 9.14 | 9.24 | 801.26K |
| 2025-12-19 | 9.17 | 9.16 | ↓$0.01 (-0.11%) | 9.12 | 9.24 | 513.35K |
| 2025-12-18 | 9.12 | 9.21 | ↑$0.09 (0.99%) | 9.12 | 9.26 | 862.89K |
| 2025-12-17 | 9.07 | 9.10 | ↑$0.03 (0.33%) | 9.00 | 9.18 | 2.71M |
| 2025-12-16 | 9.19 | 9.04 | ↓$0.15 (-1.63%) | 9.03 | 9.20 | 407.50K |
| 2025-12-15 | 9.17 | 9.17 | ↑$0.00 (0.00%) | 9.12 | 9.19 | 363.53K |
| 2025-12-12 | 9.14 | 9.16 | ↑$0.02 (0.22%) | 9.13 | 9.22 | 354.64K |
| 2025-12-11 | 9.15 | 9.13 | ↓$0.02 (-0.22%) | 9.01 | 9.16 | 415.36K |
| 2025-12-10 | 9.04 | 9.10 | ↑$0.06 (0.66%) | 9.04 | 9.17 | 455.85K |
| 2025-12-09 | 9.03 | 9.03 | ↑$0.00 (0.00%) | 9.02 | 9.09 | 363.62K |
| 2025-12-08 | 8.99 | 8.98 | ↓$0.01 (-0.11%) | 8.87 | 9.00 | 266.53K |
| 2025-12-05 | 8.93 | 8.98 | ↑$0.05 (0.56%) | 8.91 | 9.07 | 619.42K |
| 2025-12-04 | 9.11 | 8.95 | ↓$0.16 (-1.76%) | 8.92 | 9.15 | 281.18K |
| 2025-12-03 | 9.06 | 9.15 | ↑$0.09 (0.99%) | 9.04 | 9.15 | 560.76K |
| 2025-12-02 | 9.15 | 9.03 | ↓$0.12 (-1.31%) | 9.02 | 9.15 | 891.03K |
| 2025-12-01 | 9.04 | 9.10 | ↑$0.06 (0.66%) | 9.03 | 9.13 | 321.95K |
| 2025-11-28 | 9.15 | 9.09 | ↓$0.06 (-0.66%) | 9.06 | 9.15 | 173K |
| 2025-11-26 | 9.01 | 9.11 | ↑$0.10 (1.11%) | 9.01 | 9.18 | 393.04K |
| 2025-11-25 | 8.80 | 9.07 | ↑$0.27 (3.07%) | 8.78 | 9.09 | 559.28K |
| 2025-11-24 | 8.76 | 8.74 | ↓$0.02 (-0.23%) | 8.72 | 8.78 | 326.04K |
| 2025-11-21 | 8.81 | 8.81 | ↑$0.00 (0.00%) | 8.71 | 8.87 | 663.86K |
| 2025-11-20 | 8.83 | 8.76 | ↓$0.07 (-0.79%) | 8.73 | 8.89 | 398.09K |
| 2025-11-19 | 8.80 | 8.75 | ↓$0.05 (-0.57%) | 8.68 | 8.81 | 486.04K |
| 2025-11-18 | 8.85 | 8.81 | ↓$0.04 (-0.45%) | 8.74 | 8.87 | 578.30K |
| 2025-11-17 | 8.97 | 8.87 | ↓$0.10 (-1.11%) | 8.85 | 9.02 | 521.64K |
| 2025-11-14 | 9.01 | 8.95 | ↓$0.06 (-0.67%) | 8.90 | 9.01 | 446.32K |
| 2025-11-13 | 9.03 | 9.01 | ↓$0.02 (-0.22%) | 8.98 | 9.12 | 278.64K |
| 2025-11-12 | 9.11 | 9.09 | ↓$0.02 (-0.22%) | 8.98 | 9.11 | 378.33K |
| 2025-11-11 | 8.96 | 9.07 | ↑$0.11 (1.23%) | 8.96 | 9.10 | 464.74K |
Create an account or log in to view more rows.
$TRTX another bear trap
$TRTX we back boys
$TRTX Pamp it higher...
$TRTX Ride this train. You won't regret.
$TRTX looks good
$TRTX hold
$TRTX Holding Strong since January ??????????
$TRTX Price target here?
$TRTX go green today and we gap up tomrrow
$TRTX NOT SELLING.