TPG RE Finance Trust, Inc. (TRTX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.33 | 7.55 | 7.33 | 7.51 | 7.51 | 312,982 |
| 18 Apr 2024 | 7.35 | 7.45 | 7.29 | 7.36 | 7.36 | 416,600 |
| 17 Apr 2024 | 7.16 | 7.30 | 7.16 | 7.27 | 7.27 | 679,600 |
| 16 Apr 2024 | 7.11 | 7.24 | 6.99 | 7.09 | 7.09 | 728,900 |
| 15 Apr 2024 | 7.37 | 7.42 | 7.09 | 7.20 | 7.20 | 541,200 |
| 12 Apr 2024 | 7.43 | 7.60 | 7.26 | 7.31 | 7.31 | 720,400 |
| 11 Apr 2024 | 7.49 | 7.62 | 7.46 | 7.58 | 7.58 | 484,800 |
| 10 Apr 2024 | 7.51 | 7.55 | 7.26 | 7.46 | 7.46 | 842,900 |
| 09 Apr 2024 | 7.76 | 7.84 | 7.67 | 7.81 | 7.81 | 304,100 |
| 08 Apr 2024 | 7.65 | 7.74 | 7.60 | 7.68 | 7.68 | 421,800 |
| 05 Apr 2024 | 7.58 | 7.65 | 7.51 | 7.63 | 7.63 | 371,500 |
| 04 Apr 2024 | 7.80 | 7.89 | 7.55 | 7.58 | 7.58 | 437,500 |
| 03 Apr 2024 | 7.59 | 7.72 | 7.59 | 7.67 | 7.67 | 399,800 |
| 02 Apr 2024 | 7.61 | 7.70 | 7.53 | 7.63 | 7.63 | 443,400 |
| 01 Apr 2024 | 7.75 | 7.86 | 7.61 | 7.79 | 7.79 | 481,800 |
| 28 Mar 2024 | 7.84 | 7.97 | 7.69 | 7.72 | 7.72 | 1,019,200 |
| 27 Mar 2024 | 7.54 | 7.79 | 7.54 | 7.76 | 7.76 | 1,049,800 |
| 27 Mar 2024 | 0.24 Dividend | |||||
| 26 Mar 2024 | 8.03 | 8.03 | 7.57 | 7.65 | 7.41 | 910,200 |
| 25 Mar 2024 | 7.89 | 8.12 | 7.89 | 7.97 | 7.72 | 376,000 |
| 22 Mar 2024 | 7.97 | 7.97 | 7.82 | 7.87 | 7.62 | 607,000 |
| 21 Mar 2024 | 7.83 | 8.04 | 7.82 | 7.92 | 7.67 | 545,500 |
| 20 Mar 2024 | 7.60 | 7.89 | 7.52 | 7.82 | 7.57 | 493,700 |
| 19 Mar 2024 | 7.65 | 7.72 | 7.57 | 7.65 | 7.41 | 457,100 |
| 18 Mar 2024 | 7.63 | 7.70 | 7.52 | 7.69 | 7.45 | 882,500 |
| 15 Mar 2024 | 7.50 | 7.64 | 7.46 | 7.55 | 7.31 | 1,520,000 |
| 14 Mar 2024 | 7.65 | 7.69 | 7.50 | 7.57 | 7.33 | 574,800 |
| 13 Mar 2024 | 7.59 | 7.73 | 7.55 | 7.69 | 7.45 | 464,500 |
| 12 Mar 2024 | 7.57 | 7.64 | 7.51 | 7.60 | 7.36 | 423,500 |
| 11 Mar 2024 | 7.50 | 7.61 | 7.45 | 7.57 | 7.33 | 356,000 |
| 08 Mar 2024 | 7.46 | 7.56 | 7.43 | 7.52 | 7.28 | 954,500 |
| 07 Mar 2024 | 7.30 | 7.45 | 7.30 | 7.40 | 7.17 | 1,112,200 |
| 06 Mar 2024 | 7.26 | 7.33 | 7.19 | 7.26 | 7.03 | 702,200 |
| 05 Mar 2024 | 7.21 | 7.26 | 7.07 | 7.19 | 6.96 | 903,000 |
| 04 Mar 2024 | 7.33 | 7.46 | 7.27 | 7.28 | 7.05 | 1,258,400 |
| 01 Mar 2024 | 7.53 | 7.61 | 7.39 | 7.55 | 7.31 | 740,200 |
| 29 Feb 2024 | 7.21 | 7.52 | 7.19 | 7.48 | 7.25 | 868,900 |
| 28 Feb 2024 | 6.88 | 7.09 | 6.84 | 7.06 | 6.84 | 523,000 |
| 27 Feb 2024 | 6.90 | 7.03 | 6.90 | 6.96 | 6.74 | 646,200 |
| 26 Feb 2024 | 6.81 | 6.97 | 6.74 | 6.90 | 6.68 | 1,052,300 |
| 23 Feb 2024 | 6.92 | 7.23 | 6.81 | 6.85 | 6.64 | 1,243,400 |
| 22 Feb 2024 | 6.53 | 6.90 | 6.47 | 6.90 | 6.68 | 2,215,700 |
| 21 Feb 2024 | 5.49 | 6.46 | 5.40 | 6.45 | 6.25 | 3,262,500 |
| 20 Feb 2024 | 5.57 | 5.63 | 5.48 | 5.53 | 5.36 | 485,000 |
| 16 Feb 2024 | 5.54 | 5.70 | 5.48 | 5.65 | 5.47 | 448,000 |
| 15 Feb 2024 | 5.37 | 5.69 | 5.37 | 5.62 | 5.44 | 490,200 |
| 14 Feb 2024 | 5.27 | 5.35 | 5.24 | 5.32 | 5.15 | 700,100 |
| 13 Feb 2024 | 5.20 | 5.26 | 5.12 | 5.19 | 5.03 | 790,700 |
| 12 Feb 2024 | 5.31 | 5.43 | 5.31 | 5.40 | 5.23 | 578,900 |
| 09 Feb 2024 | 5.18 | 5.38 | 5.15 | 5.30 | 5.13 | 727,400 |
| 08 Feb 2024 | 5.23 | 5.32 | 5.17 | 5.19 | 5.03 | 846,000 |
| 07 Feb 2024 | 5.79 | 5.79 | 5.23 | 5.26 | 5.09 | 1,003,000 |
| 06 Feb 2024 | 5.80 | 5.88 | 5.70 | 5.76 | 5.58 | 801,700 |
| 05 Feb 2024 | 5.77 | 5.89 | 5.63 | 5.83 | 5.65 | 781,300 |
| 02 Feb 2024 | 5.99 | 5.99 | 5.83 | 5.84 | 5.66 | 579,400 |
| 01 Feb 2024 | 6.17 | 6.17 | 5.98 | 6.06 | 5.87 | 935,100 |
| 31 Jan 2024 | 6.46 | 6.46 | 6.09 | 6.09 | 5.90 | 569,300 |
| 30 Jan 2024 | 6.60 | 6.61 | 6.46 | 6.47 | 6.27 | 237,800 |
| 29 Jan 2024 | 6.50 | 6.67 | 6.47 | 6.66 | 6.45 | 217,600 |
| 26 Jan 2024 | 6.52 | 6.58 | 6.47 | 6.51 | 6.31 | 220,000 |
| 25 Jan 2024 | 6.53 | 6.57 | 6.38 | 6.47 | 6.27 | 257,600 |
| 24 Jan 2024 | 6.47 | 6.48 | 6.33 | 6.39 | 6.19 | 434,600 |
| 23 Jan 2024 | 6.26 | 6.42 | 6.25 | 6.35 | 6.15 | 485,500 |
| 22 Jan 2024 | 6.23 | 6.30 | 6.16 | 6.19 | 6.00 | 273,100 |
| 19 Jan 2024 | 6.16 | 6.20 | 6.03 | 6.17 | 5.98 | 443,200 |
| 18 Jan 2024 | 6.22 | 6.22 | 6.05 | 6.12 | 5.93 | 317,700 |
| 17 Jan 2024 | 6.14 | 6.26 | 6.07 | 6.15 | 5.96 | 397,800 |
| 16 Jan 2024 | 6.40 | 6.40 | 6.23 | 6.28 | 6.08 | 331,000 |
| 12 Jan 2024 | 6.28 | 6.62 | 6.28 | 6.46 | 6.26 | 321,800 |
| 11 Jan 2024 | 6.51 | 6.53 | 6.38 | 6.48 | 6.28 | 395,000 |
| 10 Jan 2024 | 6.45 | 6.56 | 6.44 | 6.55 | 6.34 | 330,500 |
| 09 Jan 2024 | 6.45 | 6.53 | 6.41 | 6.48 | 6.28 | 271,900 |
| 08 Jan 2024 | 6.36 | 6.61 | 6.34 | 6.60 | 6.39 | 379,800 |
| 05 Jan 2024 | 6.25 | 6.40 | 6.22 | 6.36 | 6.16 | 285,700 |
| 04 Jan 2024 | 6.29 | 6.36 | 6.23 | 6.31 | 6.11 | 391,700 |
| 03 Jan 2024 | 6.40 | 6.40 | 6.23 | 6.23 | 6.03 | 628,600 |
| 02 Jan 2024 | 6.47 | 6.56 | 6.37 | 6.49 | 6.29 | 323,400 |
| 29 Dec 2023 | 6.71 | 6.71 | 6.48 | 6.50 | 6.30 | 552,200 |
| 28 Dec 2023 | 6.72 | 6.89 | 6.71 | 6.73 | 6.52 | 524,800 |
| 28 Dec 2023 | 0.24 Dividend | |||||
| 27 Dec 2023 | 7.06 | 7.06 | 6.96 | 7.02 | 6.57 | 389,800 |
| 26 Dec 2023 | 6.87 | 7.03 | 6.85 | 6.98 | 6.53 | 417,100 |
| 22 Dec 2023 | 6.99 | 7.05 | 6.81 | 6.82 | 6.38 | 348,200 |
| 21 Dec 2023 | 6.75 | 6.96 | 6.72 | 6.96 | 6.51 | 586,900 |
| 20 Dec 2023 | 6.80 | 7.02 | 6.66 | 6.66 | 6.23 | 675,000 |
| 19 Dec 2023 | 6.36 | 6.86 | 6.36 | 6.78 | 6.34 | 919,200 |
| 18 Dec 2023 | 6.48 | 6.52 | 6.32 | 6.32 | 5.91 | 716,600 |
| 15 Dec 2023 | 6.65 | 6.65 | 6.35 | 6.38 | 5.97 | 1,490,800 |
| 14 Dec 2023 | 6.71 | 6.85 | 6.56 | 6.64 | 6.21 | 1,136,200 |
| 13 Dec 2023 | 6.06 | 6.57 | 6.01 | 6.52 | 6.10 | 959,700 |
| 12 Dec 2023 | 6.23 | 6.24 | 6.05 | 6.06 | 5.67 | 563,000 |
| 11 Dec 2023 | 6.10 | 6.30 | 6.06 | 6.23 | 5.83 | 681,400 |
| 08 Dec 2023 | 5.92 | 6.12 | 5.81 | 6.10 | 5.71 | 493,600 |
| 07 Dec 2023 | 5.87 | 5.99 | 5.77 | 5.94 | 5.56 | 700,600 |
| 06 Dec 2023 | 6.24 | 6.28 | 5.83 | 5.88 | 5.50 | 657,600 |
| 05 Dec 2023 | 6.18 | 6.22 | 6.11 | 6.20 | 5.80 | 433,200 |
| 04 Dec 2023 | 6.06 | 6.26 | 6.03 | 6.20 | 5.80 | 422,600 |
| 01 Dec 2023 | 5.89 | 6.20 | 5.76 | 6.18 | 5.78 | 540,600 |
| 30 Nov 2023 | 5.79 | 5.91 | 5.75 | 5.91 | 5.53 | 456,900 |
| 29 Nov 2023 | 5.59 | 5.84 | 5.59 | 5.79 | 5.42 | 422,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.