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 |
| Nov 06, 2023 | $5.47 | $5.63 | $5.37 | $5.57 | 335 872 |
| Nov 03, 2023 | $5.51 | $5.75 | $5.42 | $5.47 | 648 916 |
| Nov 02, 2023 | $5.29 | $5.44 | $5.11 | $5.42 | 916 240 |
| Nov 01, 2023 | $4.97 | $5.30 | $4.65 | $5.27 | 1 130 277 |
| Oct 31, 2023 | $5.74 | $5.79 | $5.49 | $5.51 | 975 606 |
| Oct 30, 2023 | $5.67 | $5.76 | $5.53 | $5.71 | 250 528 |
| Oct 27, 2023 | $5.63 | $5.66 | $5.54 | $5.57 | 276 273 |
| Oct 26, 2023 | $5.53 | $5.66 | $5.53 | $5.61 | 284 832 |
| Oct 25, 2023 | $5.65 | $5.72 | $5.46 | $5.50 | 408 481 |
| Oct 24, 2023 | $5.76 | $5.81 | $5.56 | $5.71 | 504 393 |
| Oct 23, 2023 | $5.90 | $5.90 | $5.72 | $5.74 | 708 253 |
| Oct 20, 2023 | $6.08 | $6.10 | $5.90 | $5.91 | 527 209 |
| Oct 19, 2023 | $6.20 | $6.24 | $6.02 | $6.04 | 412 268 |
| Oct 18, 2023 | $6.36 | $6.36 | $6.23 | $6.24 | 283 357 |
| Oct 17, 2023 | $6.24 | $6.48 | $6.24 | $6.47 | 396 361 |
| Oct 16, 2023 | $6.27 | $6.36 | $6.21 | $6.35 | 286 407 |
| Oct 13, 2023 | $6.49 | $6.53 | $6.19 | $6.20 | 273 373 |
| Oct 12, 2023 | $6.36 | $6.43 | $6.29 | $6.38 | 254 602 |
| Oct 11, 2023 | $6.29 | $6.40 | $6.29 | $6.40 | 120 657 |
| Oct 10, 2023 | $6.26 | $6.32 | $6.21 | $6.27 | 227 531 |
| Oct 09, 2023 | $6.07 | $6.27 | $6.05 | $6.23 | 265 902 |
| Oct 06, 2023 | $6.01 | $6.20 | $5.96 | $6.14 | 326 189 |
| Oct 05, 2023 | $5.91 | $6.18 | $5.88 | $6.08 | 256 042 |
| Oct 04, 2023 | $5.99 | $6.04 | $5.80 | $5.93 | 520 929 |
| Oct 03, 2023 | $6.34 | $6.36 | $5.98 | $6.07 | 425 177 |
