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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	8.740	8.810	8.660	8.720	603,059	-0.05(-0.57%)
Dec 24, 2024	8.700	8.770	8.620	8.770	239,244	+0.13(+1.50%)
Dec 23, 2024	8.780	8.850	8.520	8.640	633,268	-0.13(-1.48%)
Dec 20, 2024	8.490	8.850	8.490	8.770	2,580,844	+0.21(+2.39%)
Dec 19, 2024	8.620	8.740	8.490	8.565	578,412	+0.05(+0.65%)
Dec 18, 2024	8.950	8.950	8.480	8.510	814,119	-0.34(-3.84%)
Dec 17, 2024	8.990	9.040	8.800	8.850	700,120	-0.20(-2.21%)
Dec 16, 2024	9.050	9.190	8.980	9.050	529,689	+0.02(+0.22%)
Dec 13, 2024	8.980	9.050	8.940	9.030	326,412	+0.03(+0.33%)
Dec 12, 2024	9.040	9.080	8.975	9.000	340,423	-0.04(-0.44%)
Dec 11, 2024	9.110	9.110	8.925	9.040	365,360	-0.04(-0.44%)
Dec 10, 2024	9.030	9.120	8.880	9.080	389,933	+0.02(+0.22%)
Dec 09, 2024	9.040	9.200	9.005	9.060	481,465	+0.08(+0.89%)
Dec 06, 2024	8.880	9.055	8.865	8.980	533,805	+0.09(+1.01%)
Dec 05, 2024	9.040	9.040	8.860	8.890	310,036	-0.12(-1.33%)
Dec 04, 2024	9.020	9.110	8.950	9.010	310,016	-0.03(-0.33%)
Dec 03, 2024	9.160	9.190	8.945	9.040	372,358	-0.07(-0.77%)
Dec 02, 2024	9.130	9.155	8.920	9.110	406,522	-0.02(-0.22%)
Nov 29, 2024	9.270	9.270	9.075	9.130	148,641	-0.07(-0.76%)
Nov 27, 2024	9.220	9.315	9.170	9.200	295,999	+0.02(+0.22%)
Nov 26, 2024	9.020	9.225	8.975	9.180	624,508	+0.15(+1.66%)
Nov 25, 2024	8.890	9.055	8.750	9.030	2,207,752	+0.15(+1.69%)
Nov 22, 2024	8.850	8.930	8.795	8.880	403,523	+0.10(+1.14%)
Nov 21, 2024	8.760	8.840	8.700	8.780	314,657	+0.04(+0.46%)
Nov 20, 2024	8.830	8.840	8.690	8.740	294,216	-0.11(-1.24%)
Nov 19, 2024	8.710	8.870	8.710	8.850	328,850	+0.03(+0.34%)
Nov 18, 2024	8.750	8.890	8.660	8.820	438,153	+0.08(+0.92%)
Nov 15, 2024	8.920	8.950	8.680	8.740	804,834	-0.14(-1.58%)
Nov 14, 2024	8.900	8.970	8.820	8.880	428,603	+0.04(+0.45%)
Nov 13, 2024	8.920	8.940	8.790	8.840	743,147	-0.03(-0.34%)
Nov 12, 2024	9.070	9.070	8.740	8.870	548,865	-0.20(-2.21%)
Nov 11, 2024	9.100	9.170	9.010	9.070	437,630	-0.01(-0.11%)
Nov 08, 2024	8.960	9.115	8.880	9.080	553,324	+0.17(+1.91%)
Nov 07, 2024	8.830	8.955	8.800	8.910	616,866	+0.08(+0.91%)
Nov 06, 2024	9.030	9.100	8.560	8.830	896,621	+0.03(+0.34%)
Nov 05, 2024	8.780	8.850	8.750	8.800	1,050,157	+0.00(+0.00%)
Nov 04, 2024	8.810	8.850	8.670	8.800	541,696	+0.04(+0.46%)
Nov 01, 2024	8.790	8.860	8.665	8.760	638,219	-0.05(-0.57%)
Oct 31, 2024	8.770	8.850	8.740	8.810	580,031	+0.00(+0.00%)
Oct 30, 2024	8.560	8.880	8.320	8.810	671,568	+0.49(+5.89%)
Oct 29, 2024	8.330	8.375	8.210	8.320	465,269	-0.06(-0.72%)
Oct 28, 2024	8.370	8.455	8.330	8.380	460,429	+0.01(+0.12%)
Oct 25, 2024	8.510	8.570	8.335	8.370	351,446	-0.12(-1.41%)
Oct 24, 2024	8.450	8.535	8.430	8.490	565,782	+0.04(+0.47%)
Oct 23, 2024	8.400	8.470	8.320	8.450	502,842	+0.08(+0.96%)
Oct 22, 2024	8.350	8.465	8.290	8.370	474,862	-0.03(-0.36%)
Oct 21, 2024	8.710	8.810	8.360	8.400	352,389	-0.34(-3.89%)
Oct 18, 2024	8.800	8.860	8.730	8.740	319,246	-0.07(-0.79%)
Oct 17, 2024	8.800	8.880	8.700	8.810	526,663	+0.17(+1.97%)
Oct 16, 2024	8.450	8.640	8.420	8.640	321,967	+0.25(+2.98%)
Oct 15, 2024	8.360	8.495	8.330	8.390	1,060,943	+0.03(+0.36%)
Oct 14, 2024	8.280	8.410	8.220	8.360	212,957	+0.08(+0.97%)
Oct 11, 2024	8.270	8.300	8.230	8.280	261,112	+0.04(+0.49%)
Oct 10, 2024	8.190	8.265	8.160	8.240	327,889	-0.03(-0.36%)
Oct 09, 2024	8.280	8.310	8.210	8.270	363,526	+0.01(+0.12%)
Oct 08, 2024	8.370	8.370	8.160	8.260	450,579	-0.07(-0.84%)
Oct 07, 2024	8.320	8.380	8.185	8.330	437,565	-0.02(-0.24%)
Oct 04, 2024	8.490	8.550	8.310	8.350	342,167	-0.06(-0.71%)
Oct 03, 2024	8.370	8.440	8.230	8.410	612,018	+0.01(+0.12%)
Oct 02, 2024	8.230	8.435	8.230	8.400	435,284	+0.17(+2.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.