NYSE:TRTX
TPG RE Finance Trust Inc Stock Price (Quote)
$8.81
-0.0300 (-0.339%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 TRTX stock ended at $8.81. This is 0.339% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.37% from a day low at $8.66 to a day high of $8.86. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 11, 2017 | $20.41 | $20.44 | $20.24 | $20.40 | 99 607 |
| Sep 08, 2017 | $20.30 | $20.49 | $20.28 | $20.38 | 81 833 |
| Sep 07, 2017 | $20.25 | $20.49 | $20.19 | $20.31 | 80 826 |
| Sep 06, 2017 | $20.48 | $20.51 | $20.11 | $20.27 | 151 692 |
| Sep 05, 2017 | $20.39 | $20.70 | $20.16 | $20.47 | 213 879 |
| Sep 01, 2017 | $20.29 | $20.50 | $20.19 | $20.39 | 157 179 |
| Aug 31, 2017 | $19.90 | $20.47 | $19.88 | $20.23 | 235 372 |
| Aug 30, 2017 | $19.91 | $20.00 | $19.83 | $19.94 | 87 401 |
| Aug 29, 2017 | $19.66 | $19.91 | $19.66 | $19.90 | 55 279 |
| Aug 28, 2017 | $19.72 | $19.90 | $19.65 | $19.83 | 128 893 |
| Aug 25, 2017 | $19.63 | $19.90 | $19.61 | $19.75 | 125 503 |
| Aug 24, 2017 | $19.14 | $19.65 | $19.14 | $19.51 | 148 934 |
| Aug 23, 2017 | $19.17 | $19.45 | $19.17 | $19.24 | 154 927 |
| Aug 22, 2017 | $19.04 | $19.41 | $18.97 | $19.22 | 253 692 |
| Aug 21, 2017 | $19.52 | $19.53 | $18.71 | $19.09 | 190 117 |
| Aug 18, 2017 | $19.51 | $19.63 | $19.43 | $19.51 | 172 977 |
| Aug 17, 2017 | $19.70 | $19.75 | $19.42 | $19.50 | 206 474 |
| Aug 16, 2017 | $19.88 | $19.90 | $19.60 | $19.67 | 97 003 |
| Aug 15, 2017 | $19.95 | $19.95 | $19.68 | $19.83 | 166 796 |
| Aug 14, 2017 | $19.99 | $19.99 | $19.69 | $19.87 | 120 941 |
| Aug 11, 2017 | $19.85 | $19.89 | $19.80 | $19.85 | 62 904 |
| Aug 10, 2017 | $19.81 | $19.90 | $19.70 | $19.83 | 182 047 |
| Aug 09, 2017 | $19.85 | $19.91 | $19.75 | $19.85 | 128 755 |
| Aug 08, 2017 | $19.95 | $19.95 | $19.65 | $19.89 | 113 120 |
| Aug 07, 2017 | $19.91 | $20.00 | $19.66 | $19.88 | 228 338 |
