Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
TPG Real Estate Finance Trust Inc (TRTX)
TPG Real Estate Finance Trust Inc (TRTX) Historical

TRTX TPG Real Estate Finance Trust Inc

8.72

-0.05 (-0.57%)

Dec 26 2024 - Closed

Delayed by 15 minutes

TRTX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 26 2024	8.72	-0.05	-0.57%	8.74	8.81	8.66	603,058
Dec 24 2024	8.77	0.13	1.50%	8.70	8.77	8.62	239,244
Dec 23 2024	8.64	-0.13	-1.48%	8.78	8.85	8.52	633,268
Dec 20 2024	8.77	0.26	3.06%	8.49	8.85	8.49	2,580,795
Dec 19 2024	8.51	0.00	0.00%	8.62	8.74	8.49	798,178
Dec 18 2024	8.51	-0.34	-3.84%	8.95	8.95	8.48	814,129
Dec 17 2024	8.85	-0.20	-2.21%	8.99	9.04	8.80	700,120
Dec 16 2024	9.05	0.02	0.22%	9.05	9.19	8.98	529,689
Dec 13 2024	9.03	0.03	0.33%	8.98	9.05	8.94	326,412
Dec 12 2024	9.00	-0.04	-0.44%	9.04	9.08	8.975	340,423
Dec 11 2024	9.04	-0.04	-0.44%	9.11	9.11	8.925	365,363
Dec 10 2024	9.08	0.02	0.22%	9.03	9.12	8.88	389,933
Dec 09 2024	9.06	0.08	0.89%	9.04	9.20	9.005	481,465
Dec 06 2024	8.98	0.09	1.01%	8.88	9.055	8.865	533,805
Dec 05 2024	8.89	-0.12	-1.33%	9.04	9.04	8.86	310,136
Dec 04 2024	9.01	-0.03	-0.33%	9.02	9.11	8.95	310,016
Dec 03 2024	9.04	-0.07	-0.77%	9.16	9.19	8.945	372,358
Dec 02 2024	9.11	-0.02	-0.22%	9.13	9.155	8.92	406,522
Nov 29 2024	9.13	-0.07	-0.76%	9.27	9.27	9.075	148,641
Nov 27 2024	9.20	0.02	0.22%	9.22	9.315	9.17	295,999
Nov 26 2024	9.18	0.15	1.66%	9.02	9.225	8.975	624,568
Nov 25 2024	9.03	0.15	1.69%	8.89	9.055	8.75	2,200,488
Nov 22 2024	8.88	0.10	1.14%	8.85	8.93	8.795	403,523
Nov 21 2024	8.78	0.04	0.46%	8.76	8.84	8.70	314,657
Nov 20 2024	8.74	-0.11	-1.24%	8.83	8.84	8.69	294,217
Nov 19 2024	8.85	0.03	0.34%	8.71	8.87	8.71	328,850
Nov 18 2024	8.82	0.08	0.92%	8.75	8.89	8.66	438,153
Nov 15 2024	8.74	-0.14	-1.58%	8.92	8.95	8.68	804,834
Nov 14 2024	8.88	0.04	0.45%	8.90	8.97	8.82	428,603
Nov 13 2024	8.84	-0.03	-0.34%	8.92	8.94	8.79	743,147
Nov 12 2024	8.87	-0.20	-2.21%	9.07	9.07	8.74	548,865
Nov 11 2024	9.07	-0.01	-0.11%	9.08	9.17	9.01	437,646
Nov 08 2024	9.08	0.17	1.91%	8.96	9.115	8.88	553,324
Nov 07 2024	8.91	0.08	0.91%	8.83	8.955	8.80	616,866
Nov 06 2024	8.83	0.03	0.34%	9.03	9.03	8.56	871,195
Nov 05 2024	8.80	0.00	0.00%	8.78	8.85	8.75	1,050,157
Nov 04 2024	8.80	0.04	0.46%	8.81	8.85	8.67	541,720
Nov 01 2024	8.76	-0.05	-0.57%	8.79	8.86	8.665	638,219
Oct 31 2024	8.81	0.00	0.00%	8.77	8.85	8.74	580,031
Oct 30 2024	8.81	0.49	5.89%	8.56	8.88	8.32	671,568
Oct 29 2024	8.32	-0.06	-0.72%	8.33	8.375	8.21	465,269
Oct 28 2024	8.38	0.01	0.12%	8.37	8.455	8.33	460,428
Oct 25 2024	8.37	-0.12	-1.41%	8.51	8.57	8.335	351,446
Oct 24 2024	8.49	0.04	0.47%	8.45	8.535	8.43	565,782
Oct 23 2024	8.45	0.08	0.96%	8.40	8.47	8.32	502,841
Oct 22 2024	8.37	-0.03	-0.36%	8.35	8.465	8.29	474,762
Oct 21 2024	8.40	-0.34	-3.89%	8.71	8.81	8.36	352,389
Oct 18 2024	8.74	-0.07	-0.79%	8.80	8.86	8.73	319,246
Oct 17 2024	8.81	0.17	1.97%	8.80	8.88	8.70	526,663
Oct 16 2024	8.64	0.25	2.98%	8.45	8.64	8.42	321,967
Oct 15 2024	8.39	0.03	0.36%	8.36	8.495	8.33	1,060,943
Oct 14 2024	8.36	0.08	0.97%	8.28	8.41	8.22	212,957
Oct 11 2024	8.28	0.04	0.49%	8.27	8.30	8.23	261,108
Oct 10 2024	8.24	-0.03	-0.36%	8.19	8.265	8.16	327,889
Oct 09 2024	8.27	0.01	0.12%	8.28	8.31	8.21	363,526
Oct 08 2024	8.26	-0.07	-0.84%	8.37	8.37	8.16	450,454
Oct 07 2024	8.33	-0.02	-0.24%	8.32	8.38	8.185	437,565
Oct 04 2024	8.35	-0.06	-0.71%	8.49	8.55	8.31	342,167
Oct 03 2024	8.41	0.01	0.12%	8.37	8.44	8.23	612,013
Oct 02 2024	8.40	0.17	2.07%	8.23	8.435	8.23	435,283
Oct 01 2024	8.23	-0.30	-3.52%	8.54	8.54	8.15	4,781,620
Sep 30 2024	8.53	0.22	2.65%	8.30	8.575	8.27	860,571

TPG Real Estate Finance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions