TPG RE Finance Trust, Inc. - TRTX-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	17.89	18.05	18.05	18.05	17.89	29,099
August 14, 2025	17.94	17.82	17.82	18.06	17.82	2,768
August 13, 2025	17.93	18.03	18.03	18.03	17.85	25,760
August 12, 2025	17.95	18.01	18.01	18.08	17.95	29,167
August 11, 2025	17.93	17.85	17.85	17.95	17.84	3,463
August 08, 2025	17.91	17.86	17.86	17.91	17.86	991
August 07, 2025	17.79	17.86	17.86	17.96	17.79	4,599
August 06, 2025	17.95	17.93	17.93	17.95	17.89	753
August 05, 2025	17.95	17.85	17.85	18.02	17.85	14,339
August 04, 2025	17.97	17.9	17.9	18	17.7	13,547
August 01, 2025	17.88	17.72	17.72	17.97	17.7	3,530
July 31, 2025	17.7	17.97	17.97	17.97	17.7	20,881
July 30, 2025	17.62	17.8	17.8	17.9	17.62	18,045
July 29, 2025	17.64	17.68	17.68	17.72	17.64	18,420
July 28, 2025	17.6	17.55	17.55	17.6	17.55	7,542
July 25, 2025	17.67	17.55	17.55	17.75	17.51	3,849
July 24, 2025	17.58	17.63	17.63	17.65	17.55	11,001
July 23, 2025	17.61	17.52	17.52	17.61	17.48	4,038
July 22, 2025	17.52	17.67	17.67	17.81	17.46	24,422
July 21, 2025	17.61	17.52	17.52	17.61	17.37	3,410
July 18, 2025	17.62	17.63	17.63	17.65	17.62	15,246
July 17, 2025	17.55	17.59	17.59	17.59	17.35	13,817
July 16, 2025	17.63	17.56	17.56	17.65	17.51	4,058
July 15, 2025	17.57	17.68	17.68	17.68	17.57	57,119
July 14, 2025	17.6	17.48	17.48	17.6	17.35	2,682
July 11, 2025	17.58	17.5	17.5	17.6	17.5	3,992
July 10, 2025	17.55	17.59	17.59	17.59	17.55	851
July 09, 2025	17.45	17.46	17.46	17.46	17.45	1,308
July 08, 2025	17.3	17.47	17.47	17.52	17.3	1,614
July 07, 2025	17.3	17.35	17.35	17.35	17.3	782
July 03, 2025	17.43	17.35	17.35	17.43	17.3	3,124
July 02, 2025	17.15	17.35	17.35	17.35	17.15	2,245
July 01, 2025	17.29	17.24	17.24	17.42	17.15	8,501
June 30, 2025	17.59	17.1	17.1	17.67	17	39,275
June 27, 2025	17.55	17.59	17.59	17.64	17.55	4,331
June 26, 2025	17.55	17.55	17.55	17.64	17.55	3,273
June 25, 2025	17.6	17.6	17.6	17.6	17.58	830
June 24, 2025	17.64	17.6	17.6	17.68	17.6	5,810
June 23, 2025	17.11	17.6	17.6	17.71	17.11	3,995
June 20, 2025	17.64	17.6	17.6	17.65	17.56	2,130
June 18, 2025	17.99	17.96	17.57	18	17.96	1,058
June 17, 2025	17.6	17.84	17.45	18	17.6	4,537
June 16, 2025	17.9	18	17.61	18	17.87	7,919
June 13, 2025	17.92	17.9	17.9	17.99	17.9	2,117
June 12, 2025	17.68	17.8	17.8	17.98	17.66	11,453
June 11, 2025	17.68	17.52	17.52	17.78	17.5	13,083
June 10, 2025	17.55	17.6	17.6	17.85	17.55	12,301
June 09, 2025	17.78	17.76	17.76	17.98	17.66	2,882
June 06, 2025	17.53	17.75	17.75	17.75	17.53	745
June 05, 2025	17.61	17.61	17.61	17.61	17.54	835
June 04, 2025	17.55	17.61	17.61	17.61	17.41	1,824
June 03, 2025	17.92	17.76	17.76	18	17.76	14,059
June 02, 2025	17.58	17.58	17.58	17.62	17.4	3,572
May 30, 2025	17.87	17.87	17.87	17.87	17.87	857
May 29, 2025	17.95	17.97	17.97	17.97	17.58	26,513
May 28, 2025	17.55	17.92	17.92	17.95	17.55	9,166
May 27, 2025	18	17.71	17.71	18	17.55	6,462
May 23, 2025	17.9	17.94	17.94	17.95	17.84	1,969
May 22, 2025	17.93	17.99	17.99	18	17.91	17,515
May 21, 2025	17.94	17.93	17.93	18.01	17.93	4,305

TPG RE Finance Trust, Inc. (TRTX-PC) NYSE