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 |
| Jan 19, 2024 | $6.16 | $6.20 | $6.03 | $6.17 | 376 615 |
| Jan 18, 2024 | $6.22 | $6.22 | $6.05 | $6.12 | 269 500 |
| Jan 17, 2024 | $6.14 | $6.27 | $6.08 | $6.15 | 357 328 |
| Jan 16, 2024 | $6.40 | $6.40 | $6.23 | $6.28 | 309 120 |
| Jan 12, 2024 | $6.28 | $6.62 | $6.28 | $6.46 | 295 091 |
| Jan 11, 2024 | $6.51 | $6.53 | $6.38 | $6.48 | 394 382 |
| Jan 10, 2024 | $6.45 | $6.56 | $6.44 | $6.55 | 315 103 |
| Jan 09, 2024 | $6.45 | $6.53 | $6.42 | $6.48 | 271 791 |
| Jan 08, 2024 | $6.36 | $6.61 | $6.34 | $6.60 | 379 573 |
| Jan 05, 2024 | $6.25 | $6.40 | $6.22 | $6.36 | 258 023 |
| Jan 04, 2024 | $6.29 | $6.36 | $6.23 | $6.31 | 349 066 |
| Jan 03, 2024 | $6.40 | $6.40 | $6.23 | $6.23 | 538 509 |
| Jan 02, 2024 | $6.47 | $6.56 | $6.37 | $6.49 | 265 600 |
| Dec 29, 2023 | $6.71 | $6.71 | $6.48 | $6.50 | 436 144 |
| Dec 28, 2023 | $6.72 | $6.89 | $6.71 | $6.73 | 445 189 |
| Dec 27, 2023 | $7.06 | $7.06 | $6.96 | $7.02 | 375 822 |
| Dec 26, 2023 | $6.87 | $7.03 | $6.85 | $6.98 | 410 000 |
| Dec 22, 2023 | $6.99 | $7.05 | $6.81 | $6.82 | 335 467 |
| Dec 21, 2023 | $6.75 | $6.96 | $6.72 | $6.96 | 584 642 |
| Dec 20, 2023 | $6.80 | $7.02 | $6.66 | $6.66 | 583 259 |
| Dec 19, 2023 | $6.36 | $6.87 | $6.36 | $6.78 | 562 816 |
| Dec 18, 2023 | $6.48 | $6.52 | $6.32 | $6.32 | 642 226 |
| Dec 15, 2023 | $6.65 | $6.65 | $6.35 | $6.38 | 1 275 782 |
| Dec 14, 2023 | $6.71 | $6.85 | $6.57 | $6.64 | 1 135 787 |
| Dec 13, 2023 | $6.06 | $6.57 | $6.01 | $6.52 | 915 372 |
