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

6.2600
-0.0800 (-1.26%)
NYSE · Last Trade: Oct 1st, 12:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20266.396.406.216.261,161,1726.26
9/29/20266.346.456.296.341,127,8266.34
9/28/20266.436.426.186.331,856,5556.33
9/25/20266.646.666.536.561,656,1816.32
9/24/20266.826.846.586.621,458,4286.38
9/23/20267.197.226.796.821,532,9456.57
9/22/20267.267.317.187.19630,0186.93
9/21/20267.257.377.197.211,299,4346.95
9/18/20267.277.297.187.182,168,8156.92
9/17/20267.397.427.297.29682,6997.02
9/16/20267.327.427.297.32928,2977.05
9/15/20267.327.437.297.33829,2937.06
9/14/20267.407.447.317.34829,6717.07
9/11/20267.567.577.427.42712,0347.15
9/10/20267.647.677.477.48969,8947.21
9/09/20267.717.767.657.65589,9197.37
9/08/20267.847.887.727.72578,0437.44
9/04/20267.807.927.807.89488,6277.60
9/03/20267.877.907.767.85592,1897.56
9/02/20267.747.837.717.80533,5547.51
9/01/20267.737.767.657.68705,7947.40
8/31/20267.747.807.717.73626,1327.45
8/28/20267.787.817.737.73621,6197.45
8/27/20267.687.807.687.74555,7917.46
8/26/20267.827.827.687.71728,1327.43
8/25/20267.867.887.717.801,036,3377.51
8/24/20267.937.967.807.82975,3927.53
8/21/20267.887.937.847.891,009,2747.60
8/20/20267.897.927.767.861,246,3347.57
8/19/20267.968.087.927.921,148,7017.63
8/18/20267.998.007.827.90661,2267.61
8/17/20267.937.967.917.94605,5887.65
8/14/20268.048.087.927.93575,7127.64
8/13/20268.038.067.988.02589,2737.73
8/12/20268.058.127.917.951,878,5547.66
8/11/20267.948.057.918.00914,8997.71
8/10/20268.008.047.897.92893,6347.63
8/07/20267.938.157.938.05923,2557.76
8/06/20267.967.997.897.89970,4647.60
8/05/20268.028.027.907.94934,5687.65
8/04/20268.038.087.968.00902,7277.71
8/03/20267.948.117.948.06961,6977.77
7/31/20268.168.277.927.971,163,8707.68
7/30/20268.308.358.108.181,306,5617.88
7/29/20268.358.428.118.211,746,7517.91
7/28/20268.558.788.508.54549,4408.23
7/27/20268.688.738.558.56433,8238.25
7/24/20268.528.708.528.62470,4768.30
7/23/20268.618.618.448.50686,2438.19
7/22/20268.738.738.598.67543,7788.35
7/21/20268.668.738.638.68522,9448.36
7/20/20268.798.798.618.67647,7728.35
7/17/20268.788.848.648.75794,3558.43
7/16/20268.608.788.568.77624,8478.45
7/15/20268.528.678.528.57430,8938.26
7/14/20268.428.608.388.52894,7578.21
7/13/20268.548.588.388.39668,3208.08
7/10/20268.428.558.398.52798,8038.21
7/09/20268.408.468.348.41768,9318.10
7/08/20268.388.458.358.37472,2518.06
7/07/20268.398.468.378.41560,0018.10
7/06/20268.428.458.318.34535,7588.03
7/02/20268.528.548.368.40567,7468.09
7/01/20268.388.528.388.47732,3048.16