NYSE : TRTX
TPG RE Finance Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 6.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 486.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TPG RE Finance Trust, Inc. (TRTX) closed at 6.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.53 | 6.88 | 6.49 | 6.82 | 1,683,962 | +4.92% |
| 2026-10-30 | 6.46 | 6.565 | 6.4 | 6.5 | 1,972,945 | +1.25% |
| 2026-10-29 | 6.53 | 6.55 | 6.31 | 6.42 | 1,568,790 | -1.08% |
| 2026-10-28 | 6.31 | 6.5 | 6.299 | 6.49 | 1,977,273 | +3.02% |
| 2026-10-27 | 6.38 | 6.455 | 6.19 | 6.3 | 3,820,507 | +0.80% |
| 2026-10-26 | 6.295 | 6.385 | 6.22 | 6.25 | 1,566,374 | -0.48% |
| 2026-10-23 | 6.19 | 6.31 | 6.145 | 6.28 | 1,198,583 | +0.96% |
| 2026-10-22 | 5.85 | 6.295 | 5.83 | 6.22 | 1,827,913 | +6.32% |
| 2026-10-21 | 5.9 | 5.9 | 5.755 | 5.85 | 1,302,606 | -0.17% |
| 2026-10-20 | 5.82 | 5.99 | 5.785 | 5.86 | 1,564,005 | +0.86% |
| 2026-10-19 | 5.77 | 5.83 | 5.63 | 5.81 | 2,056,741 | +0.35% |
| 2026-10-16 | 5.95 | 5.975 | 5.76 | 5.79 | 2,110,106 | -2.20% |
| 2026-10-15 | 5.73 | 5.96 | 5.67 | 5.92 | 1,936,880 | +4.96% |
| 2026-10-14 | 5.69 | 5.765 | 5.6 | 5.64 | 2,541,600 | -2.25% |
| 2026-10-13 | 5.85 | 5.93 | 5.655 | 5.77 | 1,485,761 | -1.03% |
| 2026-10-12 | 5.85 | 5.895 | 5.78 | 5.83 | 1,290,240 | -0.68% |
| 2026-10-09 | 5.95 | 5.965 | 5.825 | 5.87 | 853,286 | -1.68% |
| 2026-10-08 | 5.94 | 6.02 | 5.82 | 5.97 | 1,382,370 | +0.17% |
| 2026-10-07 | 6 | 6.06 | 5.845 | 5.96 | 1,722,426 | -1.49% |
| 2026-10-06 | 6.07 | 6.15 | 6.025 | 6.05 | 760,273 | +0.50% |
| 2026-10-05 | 6.16 | 6.19 | 6.015 | 6.02 | 1,366,583 | -1.95% |
| 2026-10-02 | 6.39 | 6.459 | 6.07 | 6.14 | 1,443,698 | -3.15% |
| 2026-10-01 | 6.26 | 6.38 | 6.16 | 6.34 | 1,407,639 | +1.28% |
| 2026-09-30 | 6.39 | 6.4 | 6.21 | 6.26 | 1,161,160 | -1.26% |
| 2026-09-29 | 6.34 | 6.445 | 6.295 | 6.34 | 1,127,825 | +0.16% |
| 2026-09-28 | 6.425 | 6.425 | 6.185 | 6.33 | 1,856,161 | +0.16% |
| 2026-09-25 | 6.64 | 6.655 | 6.53 | 6.56 | 1,656,180 | -0.91% |
| 2026-09-24 | 6.82 | 6.84 | 6.575 | 6.62 | 1,458,430 | -2.93% |
| 2026-09-23 | 7.19 | 7.22 | 6.795 | 6.82 | 1,533,623 | -5.15% |
| 2026-09-22 | 7.26 | 7.31 | 7.185 | 7.19 | 630,030 | -0.28% |
| 2026-09-21 | 7.25 | 7.368 | 7.19 | 7.21 | 880,336 | +0.42% |
| 2026-09-18 | 7.27 | 7.295 | 7.18 | 7.18 | 2,168,813 | -1.51% |
| 2026-09-17 | 7.39 | 7.42 | 7.29 | 7.29 | 682,701 | -0.41% |
| 2026-09-16 | 7.32 | 7.415 | 7.29 | 7.32 | 928,299 | -0.14% |
| 2026-09-15 | 7.32 | 7.43 | 7.285 | 7.33 | 829,294 | -0.14% |
| 2026-09-14 | 7.4 | 7.44 | 7.31 | 7.34 | 829,673 | -1.08% |
| 2026-09-11 | 7.56 | 7.57 | 7.42 | 7.42 | 712,033 | -0.80% |
| 2026-09-10 | 7.64 | 7.67 | 7.47 | 7.48 | 969,896 | -2.22% |
| 2026-09-09 | 7.71 | 7.76 | 7.65 | 7.65 | 589,921 | -0.91% |
| 2026-09-08 | 7.84 | 7.88 | 7.72 | 7.72 | 578,044 | -2.15% |
| 2026-09-04 | 7.8 | 7.925 | 7.8 | 7.89 | 488,627 | +0.51% |
| 2026-09-03 | 7.87 | 7.9 | 7.765 | 7.85 | 592,191 | +0.64% |
| 2026-09-02 | 7.74 | 7.83 | 7.71 | 7.8 | 533,555 | +1.56% |
| 2026-09-01 | 7.73 | 7.765 | 7.65 | 7.68 | 705,947 | -0.65% |
| 2026-08-31 | 7.74 | 7.802 | 7.715 | 7.73 | 626,133 | +0.00% |
| 2026-08-28 | 7.78 | 7.81 | 7.73 | 7.73 | 621,618 | -0.13% |
| 2026-08-27 | 7.68 | 7.8 | 7.68 | 7.74 | 555,790 | +0.39% |
| 2026-08-26 | 7.82 | 7.82 | 7.68 | 7.71 | 728,133 | -1.15% |
| 2026-08-25 | 7.86 | 7.88 | 7.71 | 7.8 | 1,036,341 | -0.26% |
| 2026-08-24 | 7.93 | 7.955 | 7.805 | 7.82 | 975,427 | -0.89% |
| 2026-08-21 | 7.88 | 7.93 | 7.84 | 7.89 | 1,009,274 | +0.38% |
| 2026-08-20 | 7.89 | 7.915 | 7.76 | 7.86 | 1,246,335 | -0.76% |
| 2026-08-19 | 7.96 | 8.079 | 7.915 | 7.92 | 1,148,717 | +0.25% |
| 2026-08-18 | 7.99 | 7.995 | 7.82 | 7.9 | 661,226 | -0.50% |
| 2026-08-17 | 7.93 | 7.963 | 7.91 | 7.94 | 605,617 | +0.13% |
| 2026-08-14 | 8.04 | 8.08 | 7.915 | 7.93 | 575,710 | -1.12% |
| 2026-08-13 | 8.03 | 8.06 | 7.98 | 8.02 | 589,273 | +0.88% |
| 2026-08-12 | 8.05 | 8.12 | 7.91 | 7.95 | 1,510,813 | -0.63% |
| 2026-08-11 | 7.94 | 8.055 | 7.91 | 8 | 914,897 | +1.01% |
| 2026-08-10 | 8 | 8.037 | 7.89 | 7.92 | 894,125 | -1.61% |
| 2026-08-07 | 7.93 | 8.15 | 7.93 | 8.05 | 923,255 | +2.03% |
| 2026-08-06 | 7.96 | 7.985 | 7.89 | 7.89 | 970,464 | -0.63% |
| 2026-08-05 | 8.02 | 8.02 | 7.9 | 7.94 | 934,567 | -0.75% |
| 2026-08-04 | 8.03 | 8.08 | 7.965 | 8 | 902,724 | -0.74% |
| 2026-08-03 | 7.94 | 8.11 | 7.94 | 8.06 | 961,698 | +1.13% |
| 2026-07-31 | 8.16 | 8.27 | 7.925 | 7.97 | 1,163,870 | -2.57% |
| 2026-07-30 | 8.3 | 8.35 | 8.095 | 8.18 | 1,306,561 | -0.37% |
| 2026-07-29 | 8.35 | 8.42 | 8.11 | 8.21 | 1,746,752 | -3.86% |
| 2026-07-28 | 8.55 | 8.776 | 8.5 | 8.54 | 549,441 | -0.23% |
| 2026-07-27 | 8.68 | 8.735 | 8.55 | 8.56 | 433,828 | -0.70% |
| 2026-07-24 | 8.52 | 8.7 | 8.515 | 8.62 | 470,476 | +1.41% |
| 2026-07-23 | 8.61 | 8.61 | 8.435 | 8.5 | 686,243 | -1.96% |
| 2026-07-22 | 8.73 | 8.73 | 8.585 | 8.67 | 543,778 | -0.12% |
| 2026-07-21 | 8.66 | 8.73 | 8.63 | 8.68 | 522,945 | +0.12% |
| 2026-07-20 | 8.79 | 8.79 | 8.61 | 8.67 | 647,773 | -0.91% |
| 2026-07-17 | 8.78 | 8.835 | 8.64 | 8.75 | 794,354 | -0.23% |
| 2026-07-16 | 8.6 | 8.775 | 8.56 | 8.77 | 624,924 | +2.33% |
| 2026-07-15 | 8.52 | 8.67 | 8.52 | 8.57 | 430,715 | +0.59% |
| 2026-07-14 | 8.42 | 8.6 | 8.38 | 8.52 | 894,756 | +1.55% |
| 2026-07-13 | 8.54 | 8.58 | 8.385 | 8.39 | 668,319 | -1.53% |
| 2026-07-10 | 8.42 | 8.55 | 8.395 | 8.52 | 798,803 | +1.31% |
| 2026-07-09 | 8.4 | 8.46 | 8.335 | 8.41 | 768,930 | +0.48% |
| 2026-07-08 | 8.38 | 8.45 | 8.35 | 8.37 | 472,250 | -0.48% |
| 2026-07-07 | 8.39 | 8.455 | 8.37 | 8.41 | 560,000 | +0.84% |
| 2026-07-06 | 8.42 | 8.45 | 8.31 | 8.34 | 535,755 | -0.71% |
| 2026-07-02 | 8.52 | 8.545 | 8.36 | 8.4 | 567,745 | -0.83% |
| 2026-07-01 | 8.38 | 8.52 | 8.38 | 8.47 | 732,303 | +1.19% |
| 2026-06-30 | 8.42 | 8.49 | 8.35 | 8.37 | 885,787 | -1.06% |
| 2026-06-29 | 8.45 | 8.499 | 8.345 | 8.46 | 663,764 | +0.00% |
| 2026-06-26 | 8.31 | 8.46 | 8.25 | 8.46 | 1,810,959 | +2.05% |
| 2026-06-25 | 8.55 | 8.625 | 8.49 | 8.53 | 833,796 | -0.47% |
| 2026-06-24 | 8.6 | 8.67 | 8.54 | 8.57 | 653,068 | -0.92% |
| 2026-06-23 | 8.54 | 8.65 | 8.54 | 8.65 | 1,151,993 | +1.29% |
| 2026-06-22 | 8.61 | 8.635 | 8.515 | 8.54 | 580,947 | -0.70% |
| 2026-06-18 | 8.56 | 8.6 | 8.495 | 8.6 | 1,015,104 | +1.06% |
| 2026-06-17 | 8.6 | 8.6 | 8.41 | 8.51 | 1,045,067 | -1.05% |
| 2026-06-16 | 8.55 | 8.655 | 8.54 | 8.6 | 581,465 | +1.30% |
| 2026-06-15 | 8.7 | 8.74 | 8.49 | 8.49 | 620,826 | -1.16% |
| 2026-06-12 | 8.64 | 8.68 | 8.575 | 8.59 | 383,087 | +0.12% |
| 2026-06-11 | 8.62 | 8.64 | 8.465 | 8.58 | 658,433 | +0.00% |
| 2026-06-10 | 8.61 | 8.62 | 8.55 | 8.58 | 469,110 | +0.23% |
| 2026-06-09 | 8.42 | 8.58 | 8.405 | 8.56 | 584,826 | +2.76% |
| 2026-06-08 | 8.5 | 8.53 | 8.29 | 8.33 | 555,613 | -2.00% |
| 2026-06-05 | 8.44 | 8.575 | 8.44 | 8.5 | 559,369 | +0.59% |
| 2026-06-04 | 8.44 | 8.49 | 8.38 | 8.45 | 695,269 | +0.84% |
| 2026-06-03 | 8.5 | 8.52 | 8.32 | 8.38 | 758,161 | -1.41% |
| 2026-06-02 | 8.45 | 8.565 | 8.35 | 8.5 | 624,416 | +1.43% |
| 2026-06-01 | 8.34 | 8.45 | 8.33 | 8.38 | 576,427 | -0.24% |
| 2026-05-29 | 8.43 | 8.49 | 8.38 | 8.4 | 549,761 | -0.47% |
| 2026-05-28 | 8.28 | 8.44 | 8.28 | 8.44 | 489,208 | +1.32% |
| 2026-05-27 | 8.32 | 8.42 | 8.32 | 8.33 | 485,077 | +0.73% |
| 2026-05-26 | 8.34 | 8.389 | 8.225 | 8.27 | 471,288 | -0.48% |
| 2026-05-22 | 8.32 | 8.34 | 8.265 | 8.31 | 397,521 | +0.12% |
| 2026-05-21 | 8.25 | 8.35 | 8.21 | 8.3 | 510,769 | +0.12% |
| 2026-05-20 | 8.19 | 8.33 | 8.14 | 8.29 | 618,070 | +1.59% |
| 2026-05-19 | 8.19 | 8.245 | 8.115 | 8.16 | 482,118 | -0.85% |
| 2026-05-18 | 8.1 | 8.3 | 8.1 | 8.23 | 461,066 | +1.60% |
| 2026-05-15 | 8.18 | 8.18 | 8.04 | 8.1 | 473,536 | -1.70% |
| 2026-05-14 | 8.35 | 8.39 | 8.215 | 8.24 | 536,809 | -0.48% |
| 2026-05-13 | 8.27 | 8.32 | 8.215 | 8.28 | 517,776 | -0.48% |