TPG RE Finance Trust, Inc. (TRTX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TRTX Historical Return
If you invested $1000 in TPG RE Finance Trust, Inc. (TRTX) since IPO date, it would be worth $914.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $815.51, while $1000 invested 1 year ago would be worth $743.76. This corresponds to total returns of -8.55%, -18.45%, -25.62%, respectively, with annualized returns of -0.96%, -3.99%, -25.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TRTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.9 | 5.85 | 5.85 | 5.9 | 5.76 | 1.3M |
| October 20, 2026 | 5.82 | 5.86 | 5.86 | 5.99 | 5.79 | 1.56M |
| October 19, 2026 | 5.77 | 5.81 | 5.81 | 5.83 | 5.63 | 1.9M |
| October 16, 2026 | 5.95 | 5.79 | 5.79 | 5.98 | 5.76 | 2.11M |
| October 15, 2026 | 5.73 | 5.92 | 5.92 | 5.96 | 5.67 | 1.94M |
| October 14, 2026 | 5.69 | 5.64 | 5.64 | 5.77 | 5.6 | 2.54M |
| October 13, 2026 | 5.85 | 5.77 | 5.77 | 5.93 | 5.66 | 1.49M |
| October 12, 2026 | 5.85 | 5.83 | 5.83 | 5.9 | 5.78 | 1.29M |
| October 09, 2026 | 5.95 | 5.87 | 5.87 | 5.97 | 5.83 | 906,790 |
| October 08, 2026 | 5.94 | 5.97 | 5.97 | 6.02 | 5.82 | 1.38M |
| October 07, 2026 | 6 | 5.96 | 5.96 | 6.06 | 5.85 | 1.72M |
| October 06, 2026 | 6.07 | 6.05 | 6.05 | 6.15 | 6.03 | 760,604 |
| October 05, 2026 | 6.16 | 6.02 | 6.02 | 6.19 | 6.02 | 1.37M |
| October 02, 2026 | 6.39 | 6.14 | 6.14 | 6.46 | 6.07 | 1.44M |
| October 01, 2026 | 6.26 | 6.34 | 6.34 | 6.38 | 6.16 | 1.41M |
| September 30, 2026 | 6.39 | 6.26 | 6.26 | 6.4 | 6.21 | 1.16M |
| September 29, 2026 | 6.34 | 6.34 | 6.34 | 6.45 | 6.3 | 1.13M |
| September 28, 2026 | 6.43 | 6.33 | 6.33 | 6.43 | 6.19 | 1.86M |
| September 25, 2026 | 6.65 | 6.56 | 6.56 | 6.65 | 6.53 | 1.66M |
| September 24, 2026 | 6.82 | 6.62 | 6.62 | 6.84 | 6.58 | 1.46M |
| September 23, 2026 | 7.19 | 6.82 | 6.82 | 7.22 | 6.8 | 1.53M |
| September 22, 2026 | 7.26 | 7.19 | 7.19 | 7.31 | 7.18 | 630,014 |
| September 21, 2026 | 7.23 | 7.21 | 7.21 | 7.26 | 7.19 | 880,212 |
| September 18, 2026 | 7.27 | 7.18 | 7.18 | 7.3 | 7.18 | 2.17M |
| September 17, 2026 | 7.39 | 7.29 | 7.29 | 7.42 | 7.29 | 682,698 |
| September 16, 2026 | 7.32 | 7.32 | 7.32 | 7.42 | 7.29 | 928,197 |
| September 15, 2026 | 7.32 | 7.33 | 7.33 | 7.43 | 7.29 | 829,291 |
| 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 |
AD
