TPG RE Finance Trust Inc (TRTX) Historical Stock Data
8.60 ↑0.24 (2.87%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRTX is up 0.02% a day on average. There have been 18 days where TPG RE Finance Trust Inc closed green and 12 days where TRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 7.58 | 7.63 | ↑$0.05 (0.66%) | 7.52 | 7.65 | 371.51K |
| 2024-04-04 | 7.80 | 7.58 | ↓$0.22 (-2.82%) | 7.55 | 7.89 | 437.54K |
| 2024-04-03 | 7.59 | 7.67 | ↑$0.08 (1.05%) | 7.59 | 7.72 | 399.80K |
| 2024-04-02 | 7.61 | 7.63 | ↑$0.02 (0.26%) | 7.53 | 7.70 | 443.36K |
| 2024-04-01 | 7.75 | 7.79 | ↑$0.04 (0.52%) | 7.61 | 7.86 | 481.77K |
| 2024-03-28 | 7.84 | 7.72 | ↓$0.12 (-1.53%) | 7.69 | 7.97 | 1.02M |
| 2024-03-27 | 7.54 | 7.76 | ↑$0.22 (2.92%) | 7.54 | 7.79 | 1.05M |
| 2024-03-26 | 8.03 | 7.65 | ↓$0.38 (-4.73%) | 7.57 | 8.03 | 0.91M |
| 2024-03-25 | 7.89 | 7.97 | ↑$0.08 (1.01%) | 7.89 | 8.12 | 375.96K |
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.