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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.36	18.3	18.3	18.49	18.18	10,615
February 19, 2026	18.25	18.31	18.31	18.64	18.25	4,180
February 18, 2026	18.65	18.19	18.19	18.68	18.19	35,634
February 17, 2026	18.65	18.59	18.59	18.65	18.5	5,786
February 13, 2026	18.43	18.65	18.65	18.65	18.43	15,128
February 12, 2026	18.41	18.43	18.43	18.43	18.3	3,339
February 11, 2026	18.56	18.4	18.4	18.59	18.21	2,689
February 10, 2026	18.6	18.6	18.6	18.6	18.58	2,393
February 09, 2026	18.54	18.57	18.57	18.63	18.42	5,166
February 06, 2026	18.16	18.16	18.16	18.16	18.16	16
February 05, 2026	18.26	18.16	18.16	18.52	18.16	1,837
February 04, 2026	18.24	18.24	18.24	18.24	18.24	48
February 03, 2026	18.37	18.24	18.24	18.37	18.24	1,295
February 02, 2026	18.25	18.25	18.25	18.25	18.24	3,775
January 30, 2026	18.44	18.31	18.31	18.44	18.08	7,992
January 29, 2026	18.48	18.36	18.36	18.48	18.36	1,438
January 28, 2026	18.23	18.48	18.48	18.52	18.23	1,330
January 27, 2026	18.18	18.08	18.08	18.2	18.08	2,883
January 26, 2026	18.46	18.32	18.32	18.46	18.05	60,117
January 23, 2026	18.61	18.3	18.3	18.61	18.12	1,593
January 22, 2026	18.12	18.63	18.63	18.63	18.12	763
January 21, 2026	18.15	18.15	18.15	18.34	18.15	1,186
January 20, 2026	18.01	18.01	18.01	18.25	18.01	6,315
January 16, 2026	18	18.02	18.02	18.54	17.96	4,351
January 15, 2026	18	18	18	18.02	17.98	4,530
January 14, 2026	18	18.18	18.18	18.18	18	5,466
January 13, 2026	18.05	17.92	17.92	18.08	17.9	8,473
January 12, 2026	18	17.98	17.98	18.04	17.98	3,840
January 09, 2026	18.09	18	18	18.17	18	1,913
January 08, 2026	18.13	18.1	18.1	18.13	18.04	2,020
January 07, 2026	18.2	18.1	18.1	18.23	17.92	10,889
January 06, 2026	18.01	18.06	18.06	18.59	17.95	5,732
January 05, 2026	18.01	18	18	18.34	18	5,797
January 02, 2026	18	18	18	18.2	18	2,168
December 31, 2025	18.23	18	18	18.29	17.77	13,953
December 30, 2025	18.09	18.38	18.38	18.38	17.92	3,813
December 29, 2025	18.04	18.25	18.25	18.35	17.72	6,102
December 26, 2025	18.15	18.15	18.15	18.3	17.95	4,651
December 24, 2025	18.12	18.38	18.38	18.54	17.81	4,031
December 23, 2025	18.56	18.24	18.24	18.56	18.18	8,219
December 22, 2025	18.74	18.65	18.65	18.8	18.65	8,445
December 19, 2025	18.61	18.7	18.7	18.72	18.61	8,910
December 18, 2025	18.81	18.84	18.45	18.89	18.28	6,202
December 17, 2025	18.74	18.66	18.66	18.89	18.31	2,619
December 16, 2025	18.9	18.76	18.76	18.93	18.75	11,611
December 15, 2025	18.79	18.91	18.91	19	18.79	10,269
December 12, 2025	18.8	18.91	18.91	18.94	18.75	19,072
December 11, 2025	18.75	18.81	18.81	18.82	18.65	15,414
December 10, 2025	18.71	18.72	18.72	18.73	18.43	17,048
December 09, 2025	18.4	18.61	18.61	18.63	18.2	33,408
December 08, 2025	18.65	18.65	18.65	18.65	18.65	420
December 05, 2025	18.66	18.65	18.65	18.68	18.4	11,110
December 04, 2025	18.79	18.59	18.59	18.79	18.52	10,543
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

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