TPG RE Finance Trust, Inc. (TRTX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in TPG RE Finance Trust, Inc. (TRTX) since IPO date, it would be worth $1,084.8 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,063.04, while $1000 invested 1 year ago would be worth $855.82. This corresponds to total returns of 8.48%, 6.3%, -14.42%, respectively, with annualized returns of 0.89%, 1.23%, -14.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 7.56 | 7.42 | 7.42 | 7.56 | 7.42 | 712,006 |
| September 10, 2026 | 7.64 | 7.48 | 7.48 | 7.67 | 7.47 | 969,893 |
| September 09, 2026 | 7.71 | 7.65 | 7.65 | 7.76 | 7.65 | 589,918 |
| September 08, 2026 | 7.84 | 7.72 | 7.72 | 7.88 | 7.72 | 577,437 |
| September 04, 2026 | 7.8 | 7.89 | 7.89 | 7.93 | 7.8 | 488,622 |
| September 03, 2026 | 7.87 | 7.85 | 7.85 | 7.9 | 7.77 | 592,171 |
| September 02, 2026 | 7.74 | 7.8 | 7.8 | 7.83 | 7.71 | 533,451 |
| September 01, 2026 | 7.73 | 7.68 | 7.68 | 7.77 | 7.65 | 705,792 |
| August 31, 2026 | 7.74 | 7.73 | 7.73 | 7.8 | 7.72 | 626,091 |
| August 28, 2026 | 7.78 | 7.73 | 7.73 | 7.81 | 7.73 | 621,618 |
| August 27, 2026 | 7.68 | 7.74 | 7.74 | 7.8 | 7.68 | 555,789 |
| August 26, 2026 | 7.82 | 7.71 | 7.71 | 7.82 | 7.68 | 728,131 |
| August 25, 2026 | 7.86 | 7.8 | 7.8 | 7.88 | 7.71 | 943,863 |
| August 24, 2026 | 7.93 | 7.82 | 7.82 | 7.96 | 7.81 | 975,391 |
| August 21, 2026 | 7.88 | 7.89 | 7.89 | 7.93 | 7.84 | 1.01M |
| August 20, 2026 | 7.89 | 7.86 | 7.86 | 7.92 | 7.76 | 872,729 |
| August 19, 2026 | 7.96 | 7.92 | 7.92 | 8.08 | 7.92 | 1.15M |
| August 18, 2026 | 7.99 | 7.9 | 7.9 | 8 | 7.82 | 661,216 |
| August 17, 2026 | 7.93 | 7.94 | 7.94 | 7.96 | 7.91 | 605,587 |
| August 14, 2026 | 8.04 | 7.93 | 7.93 | 8.08 | 7.92 | 575,707 |
| August 13, 2026 | 8.03 | 8.02 | 8.02 | 8.06 | 7.98 | 589,272 |
| August 12, 2026 | 8.05 | 7.95 | 7.95 | 8.12 | 7.91 | 1.51M |
| August 11, 2026 | 7.94 | 8 | 8 | 8.06 | 7.91 | 0 |
| August 10, 2026 | 8 | 7.92 | 7.92 | 8.04 | 7.89 | 893,583 |
| August 07, 2026 | 7.93 | 8.05 | 8.05 | 8.15 | 7.93 | 923,253 |
| August 06, 2026 | 7.96 | 7.89 | 7.89 | 7.99 | 7.89 | 970,351 |
| August 05, 2026 | 8.02 | 7.94 | 7.94 | 8.02 | 7.9 | 934,541 |
| August 04, 2026 | 8.03 | 8 | 8 | 8.08 | 7.97 | 902,722 |
| August 03, 2026 | 7.94 | 8.06 | 8.06 | 8.11 | 7.94 | 961,697 |
| July 31, 2026 | 8.16 | 7.97 | 7.97 | 8.27 | 7.93 | 1.16M |
| July 30, 2026 | 8.3 | 8.18 | 8.18 | 8.35 | 8.1 | 1.31M |
| July 29, 2026 | 8.35 | 8.21 | 8.21 | 8.42 | 8.11 | 1.75M |
| July 28, 2026 | 8.55 | 8.54 | 8.54 | 8.78 | 8.5 | 549,217 |
| July 27, 2026 | 8.68 | 8.56 | 8.56 | 8.74 | 8.55 | 433,697 |
| July 23, 2026 | 8.61 | 8.5 | 8.5 | 8.61 | 8.44 | 686,242 |
| July 22, 2026 | 8.73 | 8.67 | 8.67 | 8.73 | 8.59 | 543,777 |
| July 21, 2026 | 8.66 | 8.68 | 8.68 | 8.73 | 8.63 | 522,944 |
| July 20, 2026 | 8.79 | 8.67 | 8.67 | 8.79 | 8.61 | 647,328 |
| July 17, 2026 | 8.78 | 8.75 | 8.75 | 8.84 | 8.64 | 794,354 |
| July 16, 2026 | 8.6 | 8.77 | 8.77 | 8.78 | 8.56 | 624,847 |
| July 15, 2026 | 8.57 | 8.57 | 8.57 | 8.67 | 8.52 | 369,781 |
| July 14, 2026 | 8.42 | 8.52 | 8.52 | 8.6 | 8.38 | 829,349 |
| July 13, 2026 | 8.54 | 8.39 | 8.39 | 8.58 | 8.39 | 668,314 |
| July 10, 2026 | 8.42 | 8.52 | 8.52 | 8.55 | 8.4 | 798,803 |
| July 09, 2026 | 8.4 | 8.41 | 8.41 | 8.46 | 8.34 | 767,074 |
| July 08, 2026 | 8.38 | 8.37 | 8.37 | 8.45 | 8.35 | 472,250 |
| July 07, 2026 | 8.39 | 8.41 | 8.41 | 8.46 | 8.37 | 559,998 |
| July 06, 2026 | 8.42 | 8.34 | 8.34 | 8.45 | 8.31 | 512,997 |
| July 02, 2026 | 8.52 | 8.4 | 8.4 | 8.55 | 8.36 | 556,028 |
| July 01, 2026 | 8.38 | 8.47 | 8.47 | 8.52 | 8.38 | 698,979 |
| June 30, 2026 | 8.42 | 8.37 | 8.37 | 8.49 | 8.35 | 880,093 |
| June 29, 2026 | 8.45 | 8.46 | 8.46 | 8.5 | 8.35 | 656,227 |
| June 26, 2026 | 8.31 | 8.46 | 8.46 | 8.46 | 8.25 | 1.81M |
| June 25, 2026 | 8.55 | 8.53 | 8.53 | 8.63 | 8.49 | 833,496 |
| June 24, 2026 | 8.6 | 8.57 | 8.57 | 8.67 | 8.54 | 652,415 |
| June 23, 2026 | 8.54 | 8.65 | 8.65 | 8.65 | 8.54 | 933,075 |
| June 22, 2026 | 8.61 | 8.54 | 8.54 | 8.64 | 8.52 | 579,427 |
| June 18, 2026 | 8.56 | 8.6 | 8.6 | 8.6 | 8.49 | 1.01M |
| June 17, 2026 | 8.6 | 8.51 | 8.51 | 8.6 | 8.41 | 1.04M |
| June 16, 2026 | 8.55 | 8.6 | 8.6 | 8.65 | 8.54 | 580,988 |