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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	18.46	18.52	18.52	18.56	18.11	37,589
December 02, 2025	18.14	18.42	18.42	18.42	18.13	42,923
December 01, 2025	17.93	18.09	18.09	18.1	17.71	5,668
November 28, 2025	18.1	18.15	18.15	18.16	18.04	5,143
November 26, 2025	18.05	18.1	18.1	18.21	18.05	15,953
November 25, 2025	17.96	18.1	18.1	18.1	17.9	20,506
November 24, 2025	17.85	17.85	17.85	17.95	17.76	3,142
November 21, 2025	17.75	17.7	17.7	17.77	17.7	4,330
November 20, 2025	17.95	17.76	17.76	17.98	17.7	8,030
November 19, 2025	17.96	17.86	17.86	17.96	17.86	836
November 18, 2025	17.82	17.73	17.73	17.86	17.73	4,657
November 17, 2025	17.8	17.8	17.8	17.92	17.76	3,718
November 14, 2025	17.98	17.87	17.87	17.98	17.8	6,615
November 13, 2025	18.02	17.99	17.99	18.02	17.82	14,328
November 12, 2025	17.97	17.85	17.85	17.97	17.69	38,302
November 11, 2025	17.95	17.86	17.86	17.98	17.78	5,641
November 10, 2025	17.93	17.91	17.91	17.93	17.73	6,988
November 07, 2025	17.89	17.8	17.8	17.89	17.77	26,053
November 06, 2025	17.95	17.78	17.78	17.95	17.78	6,249
November 05, 2025	17.92	17.9	17.9	17.92	17.78	36,922
November 04, 2025	17.79	17.87	17.87	17.91	17.77	7,337
November 03, 2025	17.62	17.8	17.8	17.81	17.61	108,825
October 31, 2025	17.67	17.51	17.51	17.67	17.5	15,440
October 30, 2025	17.66	17.65	17.65	17.66	17.58	1,238
October 29, 2025	17.48	17.55	17.55	17.66	17.48	19,801
October 28, 2025	17.58	17.41	17.41	17.58	17.41	1,373
October 27, 2025	17.6	17.5	17.5	17.6	17.5	1,751
October 24, 2025	17.55	17.6	17.6	17.6	17.45	3,253
October 23, 2025	17.48	17.4	17.4	17.56	17.4	6,946
October 22, 2025	17.62	17.58	17.58	17.63	17.55	2,016
October 21, 2025	17.51	17.65	17.65	17.65	17.48	2,321
October 20, 2025	17.64	17.52	17.52	17.64	17.35	5,989
October 17, 2025	17.55	17.5	17.5	17.55	17.45	1,036
October 16, 2025	17.7	17.7	17.7	17.7	17.7	178
October 15, 2025	17.5	17.64	17.64	17.64	17.39	1,605
October 14, 2025	17.57	17.35	17.35	17.57	17.35	6,358
October 13, 2025	17.5	17.47	17.47	17.5	17.47	1,055
October 10, 2025	17.6	17.37	17.37	17.63	17.37	4,728
October 09, 2025	17.67	17.43	17.43	17.69	17.41	3,690
October 08, 2025	17.5	17.7	17.7	17.7	17.47	6,897
October 07, 2025	17.55	17.65	17.65	17.67	17.55	2,578
October 06, 2025	17.5	17.67	17.67	17.7	17.4	16,165
October 03, 2025	17.47	17.55	17.55	17.7	17.47	3,423
October 02, 2025	17.57	17.64	17.64	17.64	17.57	1,720
October 01, 2025	17.37	17.62	17.62	17.62	17.37	1,862
September 30, 2025	17.38	17.75	17.75	17.75	17.38	4,212
September 29, 2025	17.57	17.56	17.56	17.6	17.37	20,117
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

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