TRTX - TPG RE Finance Trust, Inc.
8.45
-0.160 -1.893%
Share volume: 740,221
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.61
-0.16
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $8.46 | $8.46 | $8.52 | $8.52 | $8.38 | $8.38 | $8.45 | $8.45 | 740,221 | $740,221.00 |
| 03-04-2026 | $8.45 | $8.45 | $8.61 | $8.61 | $8.41 | $8.41 | $8.61 | $8.61 | 598,466 | $598,466.00 |
| 03-03-2026 | $8.39 | $8.39 | $8.52 | $8.52 | $8.35 | $8.35 | $8.43 | $8.43 | 533,918 | $533,918.00 |
| 03-02-2026 | $8.32 | $8.32 | $8.60 | $8.60 | $8.28 | $8.28 | $8.53 | $8.53 | 692,965 | $692,965.00 |
| 02-27-2026 | $8.50 | $8.50 | $8.61 | $8.61 | $8.44 | $8.44 | $8.46 | $8.46 | 1,115,658 | $1,115,658.00 |
| 02-26-2026 | $8.50 | $8.50 | $8.61 | $8.61 | $8.49 | $8.49 | $8.57 | $8.57 | 774,945 | $774,945.00 |
| 02-25-2026 | $8.41 | $8.41 | $8.46 | $8.46 | $8.37 | $8.37 | $8.46 | $8.46 | 641,007 | $641,007.00 |
| 02-24-2026 | $8.31 | $8.31 | $8.41 | $8.41 | $8.26 | $8.26 | $8.36 | $8.36 | 635,494 | $635,494.00 |
| 02-23-2026 | $8.49 | $8.49 | $8.60 | $8.60 | $8.33 | $8.33 | $8.34 | $8.34 | 716,405 | $716,405.00 |
| 02-20-2026 | $8.42 | $8.42 | $8.55 | $8.55 | $8.41 | $8.41 | $8.48 | $8.48 | 975,936 | $975,936.00 |