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 |
| Jul 21, 2023 | $7.59 | $7.53 | $7.30 | $7.32 | 218 469 |
| Jul 20, 2023 | $7.55 | $7.57 | $7.45 | $7.51 | 207 539 |
| Jul 19, 2023 | $7.53 | $7.63 | $7.51 | $7.53 | 365 407 |
| Jul 18, 2023 | $7.31 | $7.56 | $7.28 | $7.53 | 282 370 |
| Jul 17, 2023 | $7.31 | $7.42 | $7.23 | $7.32 | 428 561 |
| Jul 14, 2023 | $7.37 | $7.42 | $7.28 | $7.38 | 475 503 |
| Jul 13, 2023 | $7.32 | $7.42 | $7.19 | $7.34 | 700 124 |
| Jul 12, 2023 | $7.46 | $7.47 | $7.19 | $7.26 | 616 514 |
| Jul 11, 2023 | $7.23 | $7.33 | $7.20 | $7.27 | 249 728 |
| Jul 10, 2023 | $7.07 | $7.22 | $7.04 | $7.18 | 323 571 |
| Jul 07, 2023 | $7.04 | $7.18 | $6.99 | $7.06 | 328 323 |
| Jul 06, 2023 | $7.12 | $7.13 | $6.87 | $7.03 | 295 253 |
| Jul 05, 2023 | $7.25 | $7.27 | $7.14 | $7.20 | 219 609 |
| Jul 03, 2023 | $7.36 | $7.46 | $7.29 | $7.32 | 110 118 |
| Jun 30, 2023 | $7.47 | $7.51 | $7.32 | $7.41 | 249 320 |
| Jun 29, 2023 | $7.35 | $7.45 | $7.27 | $7.39 | 395 342 |
| Jun 28, 2023 | $7.39 | $7.41 | $7.26 | $7.32 | 361 150 |
| Jun 27, 2023 | $7.36 | $7.47 | $7.23 | $7.38 | 465 043 |
| Jun 26, 2023 | $7.52 | $7.74 | $7.50 | $7.59 | 645 582 |
| Jun 23, 2023 | $7.57 | $7.66 | $7.44 | $7.52 | 503 963 |
| Jun 22, 2023 | $7.89 | $7.89 | $7.63 | $7.72 | 434 472 |
| Jun 21, 2023 | $7.79 | $7.95 | $7.71 | $7.88 | 307 631 |
| Jun 20, 2023 | $7.74 | $7.83 | $7.60 | $7.81 | 347 485 |
| Jun 16, 2023 | $7.84 | $7.84 | $7.62 | $7.78 | 1 296 936 |
| Jun 15, 2023 | $7.50 | $7.80 | $7.44 | $7.78 | 375 803 |
