TPG RE Finance Trust Inc Stock Price (Quote)
$7.55
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.99 | $7.95 | Friday, 26th Apr 2024 TRTX stock ended at $7.55. During the day the stock fluctuated 2.20% from a day low at $7.52 to a day high of $7.68. |
| 90 days | $5.12 | $8.12 | |
| 52 weeks | $4.65 | $8.12 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $7.56 | $7.68 | $7.52 | $7.55 | 282 415 |
| Apr 25, 2024 | $7.73 | $7.77 | $7.55 | $7.55 | 410 669 |
| Apr 24, 2024 | $7.80 | $7.91 | $7.70 | $7.84 | 629 903 |
| Apr 23, 2024 | $7.63 | $7.90 | $7.59 | $7.84 | 554 021 |
| Apr 22, 2024 | $7.54 | $7.64 | $7.49 | $7.61 | 345 345 |
| Apr 19, 2024 | $7.33 | $7.55 | $7.33 | $7.51 | 253 913 |
| Apr 18, 2024 | $7.35 | $7.45 | $7.30 | $7.36 | 191 609 |
| Apr 17, 2024 | $7.16 | $7.30 | $7.16 | $7.27 | 539 693 |
| Apr 16, 2024 | $7.11 | $7.24 | $6.99 | $7.09 | 539 349 |
| Apr 15, 2024 | $7.37 | $7.42 | $7.10 | $7.20 | 536 300 |
| Apr 12, 2024 | $7.43 | $7.60 | $7.26 | $7.31 | 708 530 |
| Apr 11, 2024 | $7.49 | $7.62 | $7.46 | $7.58 | 460 784 |
| Apr 10, 2024 | $7.51 | $7.55 | $7.27 | $7.46 | 829 087 |
| Apr 09, 2024 | $7.76 | $7.84 | $7.67 | $7.81 | 251 679 |
| Apr 08, 2024 | $7.65 | $7.74 | $7.60 | $7.68 | 347 059 |
| Apr 05, 2024 | $7.58 | $7.65 | $7.52 | $7.63 | 308 711 |
| Apr 04, 2024 | $7.80 | $7.89 | $7.55 | $7.58 | 327 794 |
| Apr 03, 2024 | $7.59 | $7.72 | $7.59 | $7.67 | 399 801 |
| Apr 02, 2024 | $7.61 | $7.70 | $7.53 | $7.63 | 423 473 |
| Apr 01, 2024 | $7.75 | $7.86 | $7.61 | $7.79 | 481 771 |
| Mar 28, 2024 | $7.84 | $7.95 | $7.69 | $7.72 | 1 019 167 |
| Mar 27, 2024 | $7.54 | $7.79 | $7.54 | $7.76 | 914 090 |
| Mar 26, 2024 | $8.03 | $8.03 | $7.57 | $7.65 | 812 202 |
| Mar 25, 2024 | $7.89 | $8.12 | $7.89 | $7.97 | 316 090 |
| Mar 22, 2024 | $7.97 | $7.97 | $7.82 | $7.87 | 423 563 |
