Skip to main content

TPG RE Finance Trust, Inc. Common Stock (NY:TRTX)

7.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.730 7.750 7.625 7.720 998,063 +0.04(+0.52%)
Jun 27, 2025 7.790 7.805 7.630 7.680 1,975,110 -0.09(-1.16%)
Jun 26, 2025 7.692 7.789 7.644 7.770 728,858 +0.13(+1.65%)
Jun 25, 2025 7.721 7.746 7.644 7.644 566,034 -0.10(-1.25%)
Jun 24, 2025 7.712 7.804 7.712 7.741 901,376 +0.06(+0.76%)
Jun 23, 2025 7.663 7.726 7.566 7.683 771,546 +0.01(+0.13%)
Jun 20, 2025 7.721 7.785 7.673 7.673 1,228,304 -0.01(-0.13%)
Jun 18, 2025 7.595 7.741 7.595 7.683 975,964 +0.07(+0.89%)
Jun 17, 2025 7.663 7.697 7.591 7.615 830,438 -0.08(-1.01%)
Jun 16, 2025 7.760 7.799 7.683 7.692 571,782 +0.01(+0.13%)
Jun 13, 2025 7.809 7.867 7.668 7.683 503,736 -0.19(-2.46%)
Jun 12, 2025 7.789 7.886 7.760 7.877 571,837 +0.09(+1.12%)
Jun 11, 2025 7.809 7.882 7.780 7.789 579,043 +0.03(+0.37%)
Jun 10, 2025 7.702 7.770 7.683 7.760 361,012 +0.07(+0.88%)
Jun 09, 2025 7.615 7.741 7.595 7.692 432,952 +0.07(+0.89%)
Jun 06, 2025 7.586 7.663 7.586 7.624 482,088 +0.11(+1.42%)
Jun 05, 2025 7.527 7.600 7.479 7.518 441,139 -0.01(-0.13%)
Jun 04, 2025 7.430 7.547 7.401 7.527 590,917 +0.07(+0.91%)
Jun 03, 2025 7.324 7.508 7.304 7.460 418,594 +0.13(+1.72%)
Jun 02, 2025 7.430 7.440 7.256 7.333 694,234 -0.12(-1.56%)
May 30, 2025 7.498 7.537 7.411 7.450 443,656 -0.06(-0.78%)
May 29, 2025 7.469 7.537 7.430 7.508 396,019 +0.09(+1.18%)
May 28, 2025 7.440 7.498 7.411 7.421 293,393 -0.04(-0.52%)
May 27, 2025 7.411 7.518 7.353 7.460 514,106 +0.10(+1.32%)
May 23, 2025 7.256 7.416 7.236 7.363 449,987 +0.02(+0.26%)
May 22, 2025 7.285 7.401 7.217 7.343 635,509 +0.02(+0.26%)
May 21, 2025 7.547 7.552 7.304 7.324 610,050 -0.27(-3.58%)
May 20, 2025 7.644 7.683 7.581 7.595 581,467 -0.07(-0.89%)
May 19, 2025 7.644 7.702 7.634 7.663 410,529 -0.08(-1.00%)
May 16, 2025 7.741 7.809 7.717 7.741 472,310 +0.01(+0.13%)
May 15, 2025 7.566 7.746 7.566 7.731 524,021 +0.16(+2.05%)
May 14, 2025 7.731 7.770 7.561 7.576 717,530 -0.17(-2.25%)
May 13, 2025 7.692 7.785 7.668 7.751 478,441 +0.11(+1.40%)
May 12, 2025 7.634 7.692 7.527 7.644 463,954 +0.20(+2.74%)
May 09, 2025 7.392 7.484 7.372 7.440 594,654 +0.07(+0.92%)
May 08, 2025 7.363 7.447 7.353 7.372 538,525 +0.08(+1.06%)
May 07, 2025 7.295 7.394 7.285 7.295 469,259 +0.05(+0.67%)
May 06, 2025 7.353 7.401 7.246 7.246 511,254 -0.16(-2.23%)
May 05, 2025 7.372 7.440 7.324 7.411 588,908 -0.01(-0.13%)
May 02, 2025 7.392 7.460 7.343 7.421 473,087 +0.10(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.