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 |
| Aug 25, 2023 | $7.08 | $7.16 | $6.93 | $7.02 | 219 253 |
| Aug 24, 2023 | $7.00 | $7.20 | $7.00 | $7.04 | 248 188 |
| Aug 23, 2023 | $6.94 | $7.09 | $6.87 | $7.06 | 220 580 |
| Aug 22, 2023 | $6.86 | $6.94 | $6.75 | $6.91 | 320 552 |
| Aug 21, 2023 | $6.58 | $6.82 | $6.55 | $6.82 | 343 084 |
| Aug 18, 2023 | $6.49 | $6.61 | $6.40 | $6.55 | 307 811 |
| Aug 17, 2023 | $6.69 | $6.77 | $6.54 | $6.56 | 305 537 |
| Aug 16, 2023 | $6.76 | $6.80 | $6.68 | $6.69 | 316 241 |
| Aug 15, 2023 | $6.85 | $6.85 | $6.70 | $6.78 | 179 502 |
| Aug 14, 2023 | $7.01 | $7.01 | $6.87 | $6.89 | 184 206 |
| Aug 11, 2023 | $7.03 | $7.07 | $7.00 | $7.04 | 127 341 |
| Aug 10, 2023 | $7.15 | $7.21 | $6.95 | $7.05 | 209 609 |
| Aug 09, 2023 | $7.10 | $7.24 | $7.09 | $7.13 | 291 824 |
| Aug 08, 2023 | $7.04 | $7.11 | $6.97 | $7.10 | 256 247 |
| Aug 07, 2023 | $7.18 | $7.30 | $7.10 | $7.16 | 277 591 |
| Aug 04, 2023 | $7.10 | $7.25 | $7.07 | $7.16 | 319 930 |
| Aug 03, 2023 | $6.77 | $7.15 | $6.58 | $7.09 | 334 703 |
| Aug 02, 2023 | $7.01 | $7.33 | $6.84 | $6.86 | 894 553 |
| Aug 01, 2023 | $7.70 | $7.71 | $7.62 | $7.64 | 403 739 |
| Jul 31, 2023 | $7.82 | $7.91 | $7.71 | $7.80 | 369 780 |
| Jul 28, 2023 | $7.74 | $7.83 | $7.69 | $7.77 | 231 849 |
| Jul 27, 2023 | $7.73 | $7.82 | $7.63 | $7.66 | 204 103 |
| Jul 26, 2023 | $7.54 | $7.75 | $7.54 | $7.70 | 374 190 |
| Jul 25, 2023 | $7.49 | $7.57 | $7.41 | $7.52 | 387 424 |
| Jul 24, 2023 | $7.38 | $7.50 | $7.27 | $7.45 | 251 926 |
