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 |
| Feb 26, 2024 | $6.81 | $6.97 | $6.74 | $6.90 | 1 028 768 |
| Feb 23, 2024 | $6.92 | $7.23 | $6.81 | $6.85 | 1 218 297 |
| Feb 22, 2024 | $6.53 | $6.90 | $6.47 | $6.90 | 2 191 410 |
| Feb 21, 2024 | $5.49 | $6.46 | $5.40 | $6.45 | 3 237 229 |
| Feb 20, 2024 | $5.57 | $5.63 | $5.48 | $5.53 | 328 122 |
| Feb 16, 2024 | $5.54 | $5.70 | $5.48 | $5.65 | 433 617 |
| Feb 15, 2024 | $5.37 | $5.69 | $5.37 | $5.62 | 378 169 |
| Feb 14, 2024 | $5.27 | $5.35 | $5.24 | $5.32 | 686 465 |
| Feb 13, 2024 | $5.20 | $5.26 | $5.12 | $5.19 | 767 263 |
| Feb 12, 2024 | $5.31 | $5.43 | $5.31 | $5.40 | 503 831 |
| Feb 09, 2024 | $5.18 | $5.38 | $5.15 | $5.30 | 626 948 |
| Feb 08, 2024 | $5.23 | $5.32 | $5.17 | $5.19 | 733 728 |
| Feb 07, 2024 | $5.79 | $5.79 | $5.23 | $5.26 | 1 002 356 |
| Feb 06, 2024 | $5.80 | $5.88 | $5.70 | $5.76 | 778 485 |
| Feb 05, 2024 | $5.77 | $5.89 | $5.63 | $5.83 | 775 683 |
| Feb 02, 2024 | $5.99 | $5.99 | $5.83 | $5.84 | 566 245 |
| Feb 01, 2024 | $6.17 | $6.17 | $5.98 | $6.06 | 848 637 |
| Jan 31, 2024 | $6.46 | $6.46 | $6.09 | $6.09 | 496 109 |
| Jan 30, 2024 | $6.60 | $6.61 | $6.46 | $6.47 | 236 534 |
| Jan 29, 2024 | $6.50 | $6.67 | $6.47 | $6.66 | 209 448 |
| Jan 26, 2024 | $6.52 | $6.57 | $6.48 | $6.51 | 163 500 |
| Jan 25, 2024 | $6.53 | $6.56 | $6.38 | $6.47 | 189 384 |
| Jan 24, 2024 | $6.47 | $6.48 | $6.33 | $6.39 | 415 112 |
| Jan 23, 2024 | $6.26 | $6.42 | $6.25 | $6.35 | 464 644 |
| Jan 22, 2024 | $6.23 | $6.30 | $6.16 | $6.19 | 222 904 |
