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 |
| 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 |
| Mar 21, 2024 | $7.83 | $8.04 | $7.82 | $7.92 | 413 196 |
| Mar 20, 2024 | $7.60 | $7.90 | $7.52 | $7.82 | 493 684 |
| Mar 19, 2024 | $7.65 | $7.72 | $7.57 | $7.65 | 446 297 |
| Mar 18, 2024 | $7.63 | $7.70 | $7.54 | $7.69 | 774 765 |
| Mar 15, 2024 | $7.50 | $7.64 | $7.47 | $7.55 | 483 979 |
| Mar 14, 2024 | $7.65 | $7.69 | $7.50 | $7.57 | 451 868 |
| Mar 13, 2024 | $7.59 | $7.73 | $7.55 | $7.69 | 379 636 |
| Mar 12, 2024 | $7.57 | $7.65 | $7.51 | $7.60 | 422 420 |
| Mar 11, 2024 | $7.50 | $7.61 | $7.45 | $7.57 | 356 004 |
| Mar 08, 2024 | $7.46 | $7.56 | $7.44 | $7.52 | 954 430 |
| Mar 07, 2024 | $7.30 | $7.45 | $7.30 | $7.40 | 866 911 |
| Mar 06, 2024 | $7.26 | $7.33 | $7.19 | $7.26 | 678 759 |
| Mar 05, 2024 | $7.21 | $7.25 | $7.08 | $7.19 | 644 447 |
| Mar 04, 2024 | $7.33 | $7.46 | $7.28 | $7.28 | 997 220 |
| Mar 01, 2024 | $7.53 | $7.61 | $7.39 | $7.55 | 650 352 |
| Feb 29, 2024 | $7.21 | $7.52 | $7.21 | $7.48 | 593 810 |
| Feb 28, 2024 | $6.88 | $7.09 | $6.84 | $7.06 | 415 458 |
| Feb 27, 2024 | $6.90 | $7.03 | $6.90 | $6.96 | 646 118 |
