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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.61	17.62	17.62	17.75	17.51	12,539
September 25, 2025	17.79	17.67	17.67	17.79	17.65	711
September 24, 2025	17.75	17.74	17.74	17.85	17.61	18,194
September 23, 2025	17.9	17.89	17.89	17.9	17.87	614
September 22, 2025	17.85	17.93	17.93	17.98	17.85	2,173
September 19, 2025	17.85	17.84	17.84	17.92	17.8	6,904
September 18, 2025	18.22	18.27	17.88	18.28	18.2	3,446
September 17, 2025	18.28	18.24	18.24	18.35	18.19	30,696
September 16, 2025	18.2	18.25	18.25	18.28	18.15	33,607
September 15, 2025	18.29	18.11	18.11	18.29	18.11	6,520
September 12, 2025	18.19	18.23	18.23	18.28	18.19	3,830
September 11, 2025	18.07	18.15	18.15	18.22	18.07	5,269
September 10, 2025	18.1	18.05	18.05	18.18	17.98	12,371
September 09, 2025	18.07	18.01	18.01	18.18	18	13,429
September 08, 2025	18.22	18.28	18.28	18.36	17.89	36,332
September 05, 2025	18.25	18.25	18.25	18.25	18.06	2,678
September 04, 2025	17.81	18.14	18.14	18.14	17.81	6,194
September 03, 2025	17.98	17.96	17.96	18	17.8	7,037
September 02, 2025	18.09	17.78	17.78	18.22	17.73	16,982
August 29, 2025	18.21	17.99	17.99	18.24	17.98	17,816
August 28, 2025	18.25	18.25	18.25	18.25	18.23	5,480
August 27, 2025	18.24	18.23	18.23	18.24	18.22	4,568
August 26, 2025	18.18	18.2	18.2	18.25	18.18	9,177
August 25, 2025	18.05	18.18	18.18	18.2	18.05	17,684
August 22, 2025	17.97	18.13	18.13	18.15	17.97	24,282
August 21, 2025	18.04	18.02	18.02	18.04	17.95	3,358
August 20, 2025	18.05	17.99	17.99	18.05	17.99	552
August 19, 2025	18	18.04	18.04	18.05	18	3,179
August 18, 2025	18.05	17.94	17.94	18.06	17.9	16,226
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

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