TPG RE Finance Trust, Inc. Common Stock (TRTX)

8.3700
-0.0900 (-1.06%)
NYSE· Last Trade: Jul 1st, 1:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TPG RE Finance Trust, Inc. Common Stock (TRTX)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20268.428.498.358.37885,7858.37
6/29/20268.458.508.358.46663,7648.46
6/26/20268.318.468.258.461,810,9598.46
6/25/20268.558.638.498.53833,7978.29
6/24/20268.608.678.548.57653,0698.33
6/23/20268.548.658.548.651,151,9948.41
6/22/20268.618.638.528.54580,9478.30
6/18/20268.568.608.498.601,015,1068.36
6/17/20268.608.608.418.511,045,0688.27
6/16/20268.558.658.548.60581,4668.36
6/15/20268.708.748.498.49620,8278.25
6/12/20268.648.688.578.59383,0878.35
6/11/20268.628.648.468.58658,4348.34
6/10/20268.618.628.558.58469,1118.34
6/09/20268.428.588.408.56584,8268.32
6/08/20268.508.538.298.33555,6138.10
6/05/20268.448.578.448.50559,3698.26
6/04/20268.448.498.388.45695,2718.21
6/03/20268.508.528.328.38758,1628.14
6/02/20268.458.568.358.50624,4188.26
6/01/20268.348.458.338.38576,4288.14
5/29/20268.438.498.388.40549,7628.16
5/28/20268.288.448.288.44489,2088.20
5/27/20268.328.428.328.33485,0778.10
5/26/20268.348.398.228.27471,2888.04
5/22/20268.328.348.278.31397,5228.08
5/21/20268.258.358.218.30510,7698.07
5/20/20268.198.338.148.29618,0718.06
5/19/20268.198.248.128.16482,1197.93
5/18/20268.108.308.108.23461,0668.00
5/15/20268.188.188.048.10473,5377.87
5/14/20268.358.398.218.24536,8108.01
5/13/20268.278.328.218.28517,7728.05
5/12/20268.388.408.308.32470,7448.09
5/11/20268.598.598.388.41529,4808.17
5/08/20268.518.618.518.57363,6618.33
5/07/20268.598.638.478.50335,4708.26
5/06/20268.668.668.578.59451,7848.35
5/05/20268.398.568.388.55475,1228.31
5/04/20268.558.588.288.36909,8018.12
5/01/20268.478.628.408.61611,9168.37
4/30/20268.258.468.258.46572,8918.22
4/29/20268.648.808.258.311,014,2358.08
4/28/20268.468.538.378.38467,5348.14
4/27/20268.328.468.318.44624,9368.20
4/24/20268.298.408.268.36595,7058.12
4/23/20268.348.438.288.33633,8168.10
4/22/20268.388.478.368.41449,3608.17
4/21/20268.358.468.298.37593,3538.13
4/20/20268.338.378.278.37502,0488.13
4/17/20268.358.458.348.36653,3528.12
4/16/20268.258.318.248.28677,7568.05
4/15/20268.198.308.178.29478,8478.06
4/14/20268.158.228.158.19549,8897.96
4/13/20267.998.187.968.16533,2107.93
4/10/20267.948.087.948.07474,9507.84
4/09/20267.867.977.817.93725,1307.71
4/08/20267.967.997.887.95615,3017.73
4/07/20267.747.797.697.72577,4707.50
4/06/20267.837.937.747.74443,6137.52
4/02/20267.667.877.627.85707,8797.63
4/01/20267.827.847.717.77808,8467.55