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 |
| Oct 02, 2023 | $6.65 | $6.69 | $6.33 | $6.40 | 294 561 |
| Sep 29, 2023 | $6.66 | $6.76 | $6.60 | $6.73 | 257 038 |
| Sep 28, 2023 | $6.46 | $6.69 | $6.40 | $6.61 | 278 350 |
| Sep 27, 2023 | $6.66 | $6.70 | $6.41 | $6.51 | 580 047 |
| Sep 26, 2023 | $7.05 | $7.12 | $6.92 | $6.92 | 443 268 |
| Sep 25, 2023 | $7.07 | $7.21 | $7.06 | $7.09 | 204 548 |
| Sep 22, 2023 | $7.01 | $7.23 | $6.97 | $7.14 | 215 492 |
| Sep 21, 2023 | $7.35 | $7.35 | $7.00 | $7.01 | 255 955 |
| Sep 20, 2023 | $7.59 | $7.61 | $7.42 | $7.45 | 206 056 |
| Sep 19, 2023 | $7.58 | $7.63 | $7.48 | $7.52 | 242 878 |
| Sep 18, 2023 | $7.69 | $7.69 | $7.57 | $7.59 | 224 107 |
| Sep 15, 2023 | $7.63 | $7.76 | $7.61 | $7.66 | 372 000 |
| Sep 14, 2023 | $7.61 | $7.72 | $7.59 | $7.62 | 229 521 |
| Sep 13, 2023 | $7.60 | $7.62 | $7.45 | $7.54 | 259 520 |
| Sep 12, 2023 | $7.72 | $7.74 | $7.52 | $7.55 | 441 551 |
| Sep 11, 2023 | $7.57 | $7.73 | $7.53 | $7.72 | 420 222 |
| Sep 08, 2023 | $7.51 | $7.61 | $7.48 | $7.52 | 178 484 |
| Sep 07, 2023 | $7.41 | $7.55 | $7.39 | $7.47 | 366 576 |
| Sep 06, 2023 | $7.42 | $7.50 | $7.36 | $7.43 | 240 799 |
| Sep 05, 2023 | $7.48 | $7.55 | $7.37 | $7.43 | 494 284 |
| Sep 01, 2023 | $7.61 | $7.67 | $7.54 | $7.54 | 361 786 |
| Aug 31, 2023 | $7.52 | $7.56 | $7.50 | $7.52 | 507 381 |
| Aug 30, 2023 | $7.40 | $7.55 | $7.37 | $7.53 | 275 544 |
| Aug 29, 2023 | $7.29 | $7.45 | $7.26 | $7.42 | 234 913 |
| Aug 28, 2023 | $7.08 | $7.29 | $7.07 | $7.27 | 307 434 |
