NYSE - Delayed Quote USD

TPG RE Finance Trust, Inc. (TRTX-PC)

16.31 +0.11 (+0.68%)
At close: April 26 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.30 16.33 16.11 16.31 16.31 13,638
Apr 25, 2024 16.01 16.20 15.71 16.20 16.20 6,042
Apr 24, 2024 16.30 16.30 16.16 16.21 16.21 22,277
Apr 23, 2024 16.08 16.19 16.08 16.19 16.19 1,004
Apr 22, 2024 15.89 16.29 15.89 16.14 16.14 3,986
Apr 19, 2024 16.15 16.18 15.75 15.82 15.82 21,981
Apr 18, 2024 16.00 16.14 16.00 16.05 16.05 3,220
Apr 17, 2024 16.22 16.22 16.22 16.22 16.22 890
Apr 16, 2024 15.83 16.27 15.60 16.27 16.27 22,566
Apr 15, 2024 16.25 16.31 15.81 16.22 16.22 17,392
Apr 12, 2024 16.40 16.62 16.27 16.52 16.52 4,725
Apr 11, 2024 16.69 16.69 16.18 16.64 16.64 4,894
Apr 10, 2024 16.93 16.93 16.20 16.70 16.70 7,513
Apr 9, 2024 16.89 16.89 16.75 16.75 16.75 2,721
Apr 8, 2024 16.57 17.21 16.57 17.02 17.02 3,514
Apr 5, 2024 16.72 16.72 16.72 16.72 16.72 480
Apr 4, 2024 16.51 16.75 16.50 16.68 16.68 14,022
Apr 3, 2024 16.45 16.62 16.41 16.62 16.62 1,556
Apr 2, 2024 16.20 16.45 16.14 16.45 16.45 8,707
Apr 1, 2024 16.29 16.55 16.18 16.48 16.48 16,778
Mar 28, 2024 17.05 17.05 16.19 16.19 16.19 35,107
Mar 27, 2024 16.81 17.22 16.80 16.80 16.80 4,982
Mar 26, 2024 17.22 17.22 16.93 17.14 17.14 5,088
Mar 25, 2024 17.01 17.20 16.78 17.20 17.20 6,457
Mar 22, 2024 17.07 17.20 16.90 17.04 17.04 9,768
Mar 21, 2024 16.97 17.10 16.81 17.08 17.08 17,563
Mar 20, 2024 16.82 16.99 16.74 16.84 16.84 15,671
Mar 19, 2024 16.72 16.99 16.47 16.82 16.82 8,602
Mar 18, 2024 16.68 16.73 16.59 16.73 16.73 3,365
Mar 15, 2024 0.39 Dividend
Mar 15, 2024 16.60 16.74 16.60 16.74 16.74 574
Mar 14, 2024 16.99 16.99 16.99 16.99 16.60 1,216
Mar 13, 2024 16.73 17.10 16.62 16.82 16.43 19,410
Mar 12, 2024 16.67 16.77 16.54 16.60 16.22 274,654
Mar 11, 2024 16.74 16.74 16.50 16.50 16.12 4,187
Mar 8, 2024 16.72 16.73 16.44 16.44 16.06 9,308
Mar 7, 2024 16.76 16.76 16.50 16.55 16.17 11,793
Mar 6, 2024 16.54 16.80 16.50 16.67 16.28 3,587
Mar 5, 2024 16.60 16.67 16.40 16.50 16.12 8,928
Mar 4, 2024 16.73 16.85 16.25 16.54 16.16 19,301
Mar 1, 2024 16.52 16.75 16.45 16.45 16.07 20,504
Feb 29, 2024 16.40 16.69 16.00 16.37 15.99 86,584
Feb 28, 2024 16.50 16.50 16.40 16.40 16.02 955
Feb 27, 2024 16.56 16.66 16.11 16.27 15.90 61,013
Feb 26, 2024 16.33 16.35 16.07 16.30 15.93 16,194
Feb 23, 2024 16.26 16.50 16.05 16.15 15.78 23,552
Feb 22, 2024 16.67 16.69 16.08 16.31 15.93 34,976
Feb 21, 2024 15.80 16.45 15.80 16.30 15.93 18,357
Feb 20, 2024 15.95 16.05 15.57 15.97 15.60 3,142
Feb 16, 2024 15.65 15.97 15.40 15.90 15.53 8,672
Feb 15, 2024 15.97 15.97 15.20 15.63 15.27 3,235
Feb 14, 2024 15.26 15.86 15.26 15.35 15.00 11,414
Feb 13, 2024 15.62 15.62 15.11 15.15 14.80 15,247
Feb 12, 2024 16.01 16.01 15.23 15.99 15.62 3,805
Feb 9, 2024 15.48 15.93 15.10 15.20 14.86 8,118
Feb 8, 2024 15.35 16.07 15.04 15.27 14.92 21,692
Feb 7, 2024 16.20 16.23 15.36 15.36 15.01 36,622
Feb 6, 2024 15.99 16.19 15.90 16.15 15.78 5,067
Feb 5, 2024 16.16 16.40 15.80 16.00 15.63 10,248
Feb 2, 2024 16.30 16.65 15.72 16.28 15.91 24,071
Feb 1, 2024 15.91 16.52 15.63 16.50 16.12 4,912
Jan 31, 2024 15.92 16.10 15.57 15.83 15.47 18,885
Jan 30, 2024 16.19 16.19 16.01 16.13 15.76 8,807
Jan 29, 2024 16.39 16.39 16.14 16.29 15.92 2,346
Jan 26, 2024 16.25 16.72 16.12 16.51 16.14 26,972
Jan 25, 2024 16.33 16.56 16.05 16.37 16.00 4,862
Jan 24, 2024 16.65 16.65 16.08 16.20 15.83 4,281
Jan 23, 2024 16.37 16.90 16.27 16.27 15.90 29,883
Jan 22, 2024 16.75 16.86 16.29 16.46 16.08 15,120
Jan 19, 2024 16.12 16.34 16.12 16.21 15.84 13,518
Jan 18, 2024 16.56 16.56 16.33 16.33 15.95 9,302
Jan 17, 2024 16.40 16.70 16.33 16.60 16.22 6,963
Jan 16, 2024 15.60 16.66 15.60 16.46 16.08 90,419
Jan 12, 2024 15.38 15.60 15.36 15.56 15.21 11,470
Jan 11, 2024 15.48 15.50 15.44 15.50 15.14 9,444
Jan 10, 2024 15.56 15.95 15.44 15.50 15.14 30,937
Jan 9, 2024 15.30 15.47 15.30 15.47 15.12 719
Jan 8, 2024 15.29 15.57 15.25 15.43 15.08 5,396
Jan 5, 2024 15.20 15.50 15.20 15.50 15.14 6,061
Jan 4, 2024 15.20 15.40 15.11 15.33 14.98 5,359
Jan 3, 2024 15.20 15.20 14.85 15.10 14.75 23,348
Jan 2, 2024 15.34 15.34 15.10 15.16 14.81 5,299
Dec 29, 2023 15.50 15.50 15.25 15.30 14.95 14,490
Dec 28, 2023 15.44 15.74 15.31 15.62 15.26 6,363
Dec 27, 2023 15.45 15.47 15.27 15.44 15.09 9,313
Dec 26, 2023 15.33 15.50 15.17 15.29 14.94 15,735
Dec 22, 2023 15.39 15.49 15.11 15.48 15.12 2,852
Dec 21, 2023 15.20 15.54 15.11 15.34 14.99 17,872
Dec 20, 2023 15.05 15.27 14.77 15.20 14.85 39,782
Dec 19, 2023 14.48 15.00 14.48 15.00 14.66 27,230
Dec 18, 2023 0.39 Dividend
Dec 18, 2023 14.56 14.73 14.56 14.58 14.24 19,064
Dec 15, 2023 14.96 15.27 14.93 15.07 14.34 26,383
Dec 14, 2023 14.54 15.13 14.54 15.12 14.39 52,665
Dec 13, 2023 14.05 15.16 13.99 14.54 13.84 193,237
Dec 12, 2023 14.00 14.32 13.90 14.00 13.32 56,299
Dec 11, 2023 13.74 14.25 13.30 13.98 13.30 1,315,321
Dec 8, 2023 13.66 14.02 13.65 13.70 13.04 75,626
Dec 7, 2023 13.71 13.90 13.40 13.55 12.90 21,493
Dec 6, 2023 13.55 13.88 13.27 13.52 12.87 136,590
Dec 5, 2023 13.89 14.41 13.48 13.50 12.85 99,075
Dec 4, 2023 14.10 14.25 13.85 13.85 13.18 26,432
Dec 1, 2023 13.80 14.55 13.80 13.98 13.30 149,854
Nov 30, 2023 13.51 13.97 13.50 13.87 13.20 167,959
Nov 29, 2023 14.00 14.28 13.00 13.48 12.83 1,273,876
Nov 28, 2023 13.75 14.30 13.70 14.00 13.32 527,242
Nov 27, 2023 13.95 14.31 13.90 14.00 13.32 21,941
Nov 24, 2023 14.00 14.00 13.98 14.00 13.32 43,755
Nov 22, 2023 13.90 14.27 13.90 14.00 13.32 36,120
Nov 21, 2023 14.31 14.32 13.97 13.97 13.30 51,040
Nov 20, 2023 14.31 14.54 14.30 14.50 13.80 20,893
Nov 17, 2023 14.31 14.49 14.30 14.35 13.66 5,995
Nov 16, 2023 14.35 14.53 14.30 14.49 13.79 7,094
Nov 15, 2023 14.49 15.21 14.25 14.49 13.79 31,801
Nov 14, 2023 15.33 15.33 14.46 14.50 13.80 62,806
Nov 13, 2023 14.90 15.27 14.90 15.08 14.35 7,642
Nov 10, 2023 14.79 14.92 14.79 14.92 14.20 489
Nov 9, 2023 14.70 15.09 14.50 14.50 13.80 18,145
Nov 8, 2023 14.71 15.15 14.71 15.04 14.31 5,029
Nov 7, 2023 14.75 14.99 14.75 14.96 14.23 6,747
Nov 6, 2023 14.57 15.10 14.57 14.95 14.23 9,515
Nov 3, 2023 14.61 14.99 14.46 14.62 13.91 7,207
Nov 2, 2023 13.77 14.81 13.61 14.05 13.37 46,401
Nov 1, 2023 13.60 13.99 13.10 13.87 13.20 31,586
Oct 31, 2023 13.69 13.94 13.60 13.94 13.27 28,193
Oct 30, 2023 13.78 13.80 13.54 13.75 13.09 6,152
Oct 27, 2023 13.60 13.60 13.60 13.60 12.94 -
Oct 26, 2023 13.50 13.63 13.50 13.60 12.94 5,212
Oct 25, 2023 13.55 13.55 13.52 13.55 12.90 8,176
Oct 24, 2023 13.80 13.80 13.40 13.78 13.12 14,540
Oct 23, 2023 14.10 14.10 13.75 13.75 13.09 3,030
Oct 20, 2023 13.78 13.93 13.70 13.70 13.04 13,288
Oct 19, 2023 13.81 14.10 13.75 13.81 13.15 9,440
Oct 18, 2023 14.10 14.50 13.80 13.80 13.13 17,775
Oct 17, 2023 14.10 14.20 14.00 14.00 13.32 4,197
Oct 16, 2023 14.18 14.30 13.88 14.25 13.56 17,949
Oct 13, 2023 14.37 14.50 14.15 14.18 13.49 4,645
Oct 12, 2023 14.51 14.51 14.24 14.25 13.56 6,479
Oct 11, 2023 14.49 14.50 14.27 14.50 13.80 47,323
Oct 10, 2023 14.86 14.89 14.35 14.35 13.66 69,678
Oct 9, 2023 14.80 14.80 14.80 14.80 14.08 1,253
Oct 6, 2023 14.66 14.81 14.51 14.73 14.02 4,412
Oct 5, 2023 15.00 15.00 14.80 14.81 14.09 3,223
Oct 4, 2023 15.10 15.18 14.85 14.95 14.23 6,309
Oct 3, 2023 15.86 15.86 14.86 14.86 14.14 73,818
Oct 2, 2023 16.17 16.28 15.43 15.50 14.75 6,246
Sep 29, 2023 15.86 16.19 15.86 15.97 15.20 12,355
Sep 28, 2023 15.42 15.83 15.42 15.82 15.06 5,574
Sep 27, 2023 15.60 15.67 15.55 15.67 14.91 5,722
Sep 26, 2023 15.73 15.85 15.55 15.55 14.80 11,200
Sep 25, 2023 15.64 16.09 15.64 16.09 15.31 3,661
Sep 22, 2023 15.70 15.90 15.61 15.90 15.13 14,056
Sep 21, 2023 15.86 16.20 15.71 16.00 15.23 9,474
Sep 20, 2023 15.85 16.15 15.85 16.01 15.24 14,615
Sep 19, 2023 16.00 16.00 15.69 15.94 15.17 15,304
Sep 18, 2023 0.39 Dividend
Sep 18, 2023 15.90 16.28 15.90 16.00 15.23 7,795
Sep 15, 2023 16.10 16.45 16.10 16.44 15.27 2,605
Sep 14, 2023 16.21 16.21 16.20 16.20 15.05 794
Sep 13, 2023 16.50 16.50 16.10 16.20 15.05 10,959
Sep 12, 2023 17.01 17.01 16.40 16.40 15.24 277
Sep 11, 2023 16.50 16.50 16.50 16.50 15.33 762
Sep 8, 2023 16.40 16.63 16.40 16.63 15.45 2,122
Sep 7, 2023 16.90 16.92 16.80 16.92 15.72 1,397
Sep 6, 2023 16.72 17.10 16.72 17.09 15.88 743
Sep 5, 2023 16.80 17.11 16.53 16.94 15.74 2,892
Sep 1, 2023 17.18 17.18 16.87 17.12 15.91 1,005
Aug 31, 2023 16.55 17.25 16.55 17.24 16.02 19,548
Aug 30, 2023 16.80 16.80 16.55 16.70 15.52 1,651
Aug 29, 2023 16.20 16.81 16.20 16.52 15.35 2,454
Aug 28, 2023 16.50 16.70 16.50 16.60 15.42 1,173
Aug 25, 2023 16.30 16.30 16.30 16.30 15.14 445
Aug 24, 2023 16.68 16.73 16.38 16.50 15.33 6,042
Aug 23, 2023 16.22 16.58 16.22 16.42 15.25 1,551
Aug 22, 2023 16.21 16.59 16.21 16.40 15.24 2,440
Aug 21, 2023 16.45 16.45 16.45 16.45 15.28 761
Aug 18, 2023 16.76 16.76 16.21 16.45 15.28 1,691
Aug 17, 2023 16.68 16.94 16.59 16.76 15.57 1,010
Aug 16, 2023 16.47 16.70 16.30 16.60 15.42 8,929
Aug 15, 2023 16.46 16.60 16.10 16.25 15.10 4,828
Aug 14, 2023 16.59 16.59 16.59 16.59 15.42 -
Aug 11, 2023 15.97 16.91 15.97 16.59 15.42 2,130
Aug 10, 2023 17.16 17.16 17.09 17.09 15.88 2,190
Aug 9, 2023 16.70 17.24 16.39 16.39 15.23 1,131
Aug 8, 2023 17.24 17.24 17.24 17.24 16.02 570
Aug 7, 2023 16.45 16.91 15.76 16.04 14.90 4,917
Aug 4, 2023 16.45 16.45 16.45 16.45 15.28 211
Aug 3, 2023 16.49 16.49 16.25 16.25 15.10 934
Aug 2, 2023 16.40 16.75 15.55 16.17 15.02 22,860
Aug 1, 2023 16.72 16.72 16.50 16.52 15.35 3,883
Jul 31, 2023 17.16 17.45 16.75 16.76 15.57 23,435
Jul 28, 2023 17.00 17.00 16.76 16.99 15.78 3,322
Jul 27, 2023 16.88 17.00 16.78 17.00 15.79 7,678
Jul 26, 2023 16.97 17.00 16.68 16.84 15.65 8,679
Jul 25, 2023 16.64 17.17 16.64 17.17 15.95 4,076
Jul 24, 2023 16.86 16.94 16.86 16.91 15.71 2,971
Jul 21, 2023 16.80 16.97 16.61 16.97 15.77 1,287
Jul 20, 2023 16.65 17.00 16.65 16.75 15.56 5,320
Jul 19, 2023 16.93 17.19 16.54 16.92 15.72 16,212
Jul 18, 2023 17.21 17.55 16.56 16.70 15.52 10,814
Jul 17, 2023 17.30 17.30 16.55 17.00 15.79 12,401
Jul 14, 2023 17.00 17.62 16.80 16.85 15.65 8,389
Jul 13, 2023 17.35 17.62 17.15 17.15 15.93 5,958
Jul 12, 2023 17.22 17.55 17.22 17.25 16.03 9,829
Jul 11, 2023 17.55 17.64 17.54 17.55 16.31 5,526
Jul 10, 2023 17.80 17.80 17.17 17.46 16.22 12,857
Jul 7, 2023 17.87 17.87 17.87 17.87 16.60 599
Jul 6, 2023 17.11 17.86 16.80 17.46 16.22 17,155
Jul 5, 2023 17.74 17.83 17.33 17.65 16.40 7,237
Jul 3, 2023 17.64 17.83 17.64 17.80 16.54 8,194
Jun 30, 2023 16.79 17.87 16.79 17.83 16.57 28,234
Jun 29, 2023 16.93 17.02 16.75 16.75 15.56 2,686
Jun 28, 2023 17.30 17.30 16.80 17.19 15.97 7,845
Jun 27, 2023 17.07 17.07 17.07 17.07 15.86 714
Jun 26, 2023 17.24 17.25 16.90 17.10 15.89 1,213
Jun 23, 2023 17.23 17.23 16.75 16.80 15.61 3,861
Jun 22, 2023 17.23 17.23 17.23 17.23 16.01 883
Jun 21, 2023 16.84 17.23 16.78 17.23 16.01 4,676
Jun 20, 2023 16.74 16.97 16.73 16.84 15.64 5,241
Jun 16, 2023 0.39 Dividend
Jun 16, 2023 17.02 17.25 16.90 16.90 15.70 6,195
Jun 15, 2023 17.12 17.30 17.12 17.29 15.70 3,013
Jun 14, 2023 16.98 17.25 16.90 17.11 15.54 3,631
Jun 13, 2023 17.34 17.34 17.01 17.25 15.66 2,211
Jun 12, 2023 17.13 17.35 16.90 17.33 15.74 1,971
Jun 9, 2023 17.35 17.35 17.02 17.14 15.56 2,582
Jun 8, 2023 17.35 17.35 17.31 17.31 15.72 593
Jun 7, 2023 16.99 17.13 16.99 17.12 15.55 2,077
Jun 6, 2023 17.37 17.37 17.25 17.37 15.77 2,721
Jun 5, 2023 16.95 17.06 16.95 17.02 15.46 8,247
Jun 2, 2023 17.01 17.85 17.01 17.40 15.80 3,564
Jun 1, 2023 17.32 17.66 16.67 17.05 15.48 8,210
May 31, 2023 16.90 17.32 16.30 17.32 15.73 39,612
May 30, 2023 16.66 16.87 16.42 16.76 15.22 12,219
May 26, 2023 16.25 16.25 16.25 16.25 14.76 656
May 25, 2023 16.58 16.58 16.01 16.08 14.60 3,632
May 24, 2023 16.63 16.64 15.73 16.19 14.70 3,945
May 23, 2023 16.08 16.38 16.08 16.38 14.87 2,158
May 22, 2023 16.04 16.71 16.04 16.29 14.79 3,779
May 19, 2023 16.80 17.15 16.40 16.40 14.89 1,845
May 18, 2023 16.70 16.83 16.09 16.09 14.61 1,930
May 17, 2023 16.45 16.59 16.45 16.55 15.03 4,018
May 16, 2023 16.19 16.19 16.19 16.19 14.70 -
May 15, 2023 15.71 16.20 15.60 16.19 14.70 7,921
May 12, 2023 16.05 16.30 15.59 15.59 14.16 3,978
May 11, 2023 15.77 16.70 15.70 16.05 14.57 28,076
May 10, 2023 15.70 15.73 15.60 15.65 14.21 21,248
May 9, 2023 15.21 16.70 15.20 15.20 13.80 16,813
May 8, 2023 15.20 15.36 15.20 15.20 13.80 7,062
May 5, 2023 15.39 15.96 15.13 15.13 13.74 4,299
May 4, 2023 15.42 15.49 15.10 15.20 13.80 19,517
May 3, 2023 16.05 16.05 15.50 15.55 14.12 35,928
May 2, 2023 16.30 16.42 16.07 16.08 14.60 7,626
May 1, 2023 16.47 16.47 16.10 16.35 14.85 2,026
Apr 28, 2023 16.38 16.61 15.85 16.52 15.00 25,162
Apr 27, 2023 16.41 16.46 15.90 15.90 14.44 6,888

Related Tickers

NREF-PA NexPoint Real Estate Finance, Inc.
21.31
0.00%
 
EFC-PA Ellington Financial Inc.
23.79
-0.17%
 
DX-PC Dynex Capital, Inc.
24.20
-0.10%
 
RC-PE Ready Capital Corporation
18.18
-0.40%
 
TWO-PC Two Harbors Investment Corp.
23.27
+0.22%
 
PMT-PC PennyMac Mortgage Investment Trust
18.80
-1.81%
 
KREF-PA KKR Real Estate Finance Trust Inc.
18.33
-0.27%
 
CIM-PA Chimera Investment Corporation
20.40
-0.24%
 
RITM-PD Rithm Capital Corp.
22.25
+0.27%
 
ABR-PF Arbor Realty Trust, Inc.
18.56
-0.22%