TPG RE Finance Trust, Inc. (TRTX) NYSE

9.72

+0.04(+0.41%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259.559.689.689.859.552.2M
September 04, 20259.429.519.519.529.39518,100
September 03, 20259.299.399.399.49.29335,460
September 02, 20259.219.329.329.349.19316,310
August 29, 20259.239.359.359.389.23674,500
August 28, 20259.39.279.279.329.18272,700
August 27, 20259.279.259.259.369.22383,600
August 26, 20259.159.39.39.329.11500,600
August 25, 20259.229.179.179.239.16602,200
August 22, 20259.039.229.229.328.97850,044
August 21, 20259.169.019.019.168.99842,433
August 20, 20259.139.179.179.29.11403,548
August 19, 20259.069.139.139.229.05515,814
August 18, 20259.079.059.059.159.04324,699
August 15, 20259.079.19.19.199.07505,700
August 14, 20259.049.069.069.099262,600
August 13, 20259.049.189.189.199.03371,550
August 12, 20258.829.029.029.068.79449,900
August 11, 20258.918.768.768.918.72424,742
August 08, 20258.918.898.898.978.88358,533
August 07, 20258.868.948.948.968.86475,541
August 06, 20258.938.838.838.938.82370,077
August 05, 20258.938.98.99.058.86543,100
August 04, 20258.78.928.928.998.7848,953
August 01, 20258.678.678.678.738.61687,030
July 31, 20258.748.78.78.88.621.18M
July 30, 20258.78.758.759.088.71.54M
July 29, 20258.448.388.388.448.36401,200
July 28, 20258.488.378.378.588.32502,996
July 25, 20258.348.498.498.498.32736,303
July 24, 20258.278.368.368.468.27483,600
July 23, 20258.228.278.278.338.22520,845
July 22, 20258.048.228.228.288.04489,908
July 21, 20258.088.048.048.128.03439,407
July 18, 20258.198.078.078.258.01980,900
July 17, 20258.188.18.18.288.1706,200
July 16, 20258.18.198.198.28.08593,100
July 15, 20258.198.048.048.248.04637,037
July 14, 20258.18.198.198.28.09538,032
July 11, 20258.148.158.158.228.08527,100
July 10, 20258.078.168.168.218.07549,525
July 09, 202588.18.18.128342,541
July 08, 20257.977.977.978.097.97692,500
July 07, 20257.987.977.978.087.95688,449
July 03, 20258.078.068.068.188.01357,000
July 02, 20257.98.088.088.097.88613,512
July 01, 20257.697.867.867.987.69669,927
June 30, 20257.737.727.727.757.63998,100
June 27, 20257.797.687.687.817.631.98M
June 26, 20257.938.017.778.037.88708,000
June 25, 20257.967.887.647.997.88550,100
June 24, 20257.957.987.748.057.95874,400
June 23, 20257.97.927.687.977.8748,429
June 20, 20257.967.917.678.037.911.19M
June 18, 20257.837.927.687.987.83946,722
June 17, 20257.97.857.617.947.83805,606
June 16, 202587.937.698.047.92554,700
June 13, 20258.057.927.688.117.91488,643
June 12, 20258.038.127.888.138554,704
June 11, 20258.058.037.798.138.02561,700