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 |
| Dec 12, 2023 | $6.23 | $6.23 | $6.06 | $6.06 | 562 995 |
| Dec 11, 2023 | $6.10 | $6.31 | $6.06 | $6.23 | 677 467 |
| Dec 08, 2023 | $5.92 | $6.12 | $5.84 | $6.10 | 493 465 |
| Dec 07, 2023 | $5.87 | $5.99 | $5.77 | $5.94 | 700 576 |
| Dec 06, 2023 | $6.24 | $6.27 | $5.83 | $5.88 | 657 564 |
| Dec 05, 2023 | $6.18 | $6.22 | $6.11 | $6.20 | 422 129 |
| Dec 04, 2023 | $6.06 | $6.27 | $6.03 | $6.20 | 422 562 |
| Dec 01, 2023 | $5.89 | $6.20 | $5.80 | $6.18 | 434 820 |
| Nov 30, 2023 | $5.79 | $5.91 | $5.75 | $5.91 | 358 700 |
| Nov 29, 2023 | $5.59 | $5.84 | $5.59 | $5.79 | 410 666 |
| Nov 28, 2023 | $5.50 | $5.57 | $5.44 | $5.53 | 291 631 |
| Nov 27, 2023 | $5.59 | $5.66 | $5.53 | $5.54 | 349 349 |
| Nov 24, 2023 | $5.59 | $5.78 | $5.59 | $5.68 | 255 382 |
| Nov 22, 2023 | $5.68 | $5.71 | $5.55 | $5.59 | 512 650 |
| Nov 21, 2023 | $5.69 | $5.82 | $5.64 | $5.65 | 355 630 |
| Nov 20, 2023 | $5.85 | $5.87 | $5.73 | $5.73 | 593 502 |
| Nov 17, 2023 | $5.90 | $6.00 | $5.79 | $5.83 | 725 329 |
| Nov 16, 2023 | $6.03 | $6.07 | $5.80 | $5.82 | 255 048 |
| Nov 15, 2023 | $6.01 | $6.10 | $5.92 | $6.07 | 384 180 |
| Nov 14, 2023 | $5.79 | $5.98 | $5.76 | $5.98 | 459 932 |
| Nov 13, 2023 | $5.51 | $5.62 | $5.43 | $5.53 | 195 013 |
| Nov 10, 2023 | $5.58 | $5.61 | $5.51 | $5.52 | 304 007 |
| Nov 09, 2023 | $5.64 | $5.72 | $5.50 | $5.56 | 488 188 |
| Nov 08, 2023 | $5.53 | $5.63 | $5.50 | $5.62 | 356 736 |
| Nov 07, 2023 | $5.55 | $5.60 | $5.48 | $5.56 | 274 187 |
