NYSE:TRTX
TPG RE Finance Trust Inc Stock Price (Quote)
$8.84
+0.240 (+2.79%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 TRTX stock ended at $8.84. This is 2.79% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.54% from a day low at $8.67 to a day high of $8.89. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $7.51 | $7.66 | $7.37 | $7.52 | 463 802 |
| Jun 13, 2023 | $7.38 | $7.56 | $7.31 | $7.46 | 539 816 |
| Jun 12, 2023 | $7.31 | $7.41 | $7.22 | $7.36 | 388 987 |
| Jun 09, 2023 | $7.34 | $7.34 | $7.21 | $7.30 | 218 171 |
| Jun 08, 2023 | $7.32 | $7.37 | $7.19 | $7.33 | 386 174 |
| Jun 07, 2023 | $7.27 | $7.48 | $7.29 | $7.32 | 504 791 |
| Jun 06, 2023 | $6.91 | $7.32 | $6.91 | $7.22 | 535 524 |
| Jun 05, 2023 | $6.85 | $6.97 | $6.79 | $6.93 | 519 774 |
| Jun 02, 2023 | $6.54 | $6.85 | $6.48 | $6.83 | 634 597 |
| Jun 01, 2023 | $6.36 | $6.44 | $6.28 | $6.42 | 393 301 |
| May 31, 2023 | $6.32 | $6.40 | $6.25 | $6.33 | 1 624 977 |
| May 30, 2023 | $6.11 | $6.39 | $6.17 | $6.32 | 709 661 |
| May 26, 2023 | $5.91 | $6.16 | $5.85 | $6.11 | 297 880 |
| May 25, 2023 | $5.97 | $6.06 | $5.79 | $5.89 | 282 894 |
| May 24, 2023 | $6.07 | $6.13 | $5.97 | $6.03 | 421 003 |
| May 23, 2023 | $5.84 | $6.20 | $5.88 | $6.13 | 452 875 |
| May 22, 2023 | $5.69 | $5.85 | $5.68 | $5.85 | 279 085 |
| May 19, 2023 | $5.77 | $5.84 | $5.65 | $5.68 | 261 431 |
| May 18, 2023 | $5.63 | $5.71 | $5.59 | $5.68 | 333 358 |
| May 17, 2023 | $5.61 | $5.69 | $5.46 | $5.64 | 524 558 |
| May 16, 2023 | $5.56 | $5.61 | $5.45 | $5.46 | 291 800 |
| May 15, 2023 | $5.44 | $5.65 | $5.42 | $5.56 | 372 658 |
| May 12, 2023 | $5.39 | $5.46 | $5.35 | $5.40 | 284 149 |
| May 11, 2023 | $5.30 | $5.45 | $5.27 | $5.41 | 311 176 |
| May 10, 2023 | $5.53 | $5.52 | $5.30 | $5.36 | 398 161 |
