TRTX - TPG RE Finance Trust Inc
8.45
-0.060 -0.710%
Share volume: 1,371,064
Last Updated: 03-13-2025
Trading/REIT:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.51
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $8.50 | $8.50 | $8.63 | $8.63 | $8.36 | $8.36 | $8.45 | $8.45 | 1,371,064 | $1,371,064.00 |
| 03-12-2025 | $8.42 | $8.42 | $8.54 | $8.54 | $8.32 | $8.32 | $8.51 | $8.51 | 1,102,126 | $1,102,126.00 |
| 03-11-2025 | $8.51 | $8.51 | $8.57 | $8.57 | $8.29 | $8.29 | $8.41 | $8.41 | 1,209,611 | $1,209,611.00 |
| 03-10-2025 | $8.52 | $8.52 | $8.73 | $8.73 | $8.47 | $8.47 | $8.49 | $8.49 | 1,199,247 | $1,199,247.00 |
| 03-07-2025 | $8.48 | $8.48 | $8.63 | $8.63 | $8.44 | $8.44 | $8.59 | $8.59 | 615,257 | $615,257.00 |
| 03-06-2025 | $8.37 | $8.37 | $8.49 | $8.49 | $8.37 | $8.37 | $8.45 | $8.45 | 1,178,543 | $1,178,543.00 |
| 03-05-2025 | $8.41 | $8.41 | $8.52 | $8.52 | $8.40 | $8.40 | $8.48 | $8.48 | 608,667 | $608,667.00 |
| 03-04-2025 | $8.41 | $8.41 | $8.50 | $8.50 | $8.34 | $8.34 | $8.42 | $8.42 | 701,448 | $701,448.00 |
| 03-03-2025 | $8.63 | $8.63 | $8.67 | $8.67 | $8.45 | $8.45 | $8.50 | $8.50 | 683,053 | $683,053.00 |
| 02-28-2025 | $8.53 | $8.53 | $8.66 | $8.66 | $8.52 | $8.52 | $8.63 | $8.63 | 569,480 | $551,983.00 |