TRTX - TPG RE Finance Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201919.5219.6419.5219.5419.54287,900
Jun 21, 201919.7419.7419.5119.5119.51671,600
Jun 20, 201919.8219.8919.7519.8319.83199,500
Jun 19, 201919.8319.9219.6619.7919.79244,400
Jun 18, 201919.6419.7519.6019.6819.68180,200
Jun 17, 201919.6619.7819.4719.5619.56313,700
Jun 14, 201919.6019.7519.6019.6619.66195,000
Jun 13, 201919.5819.6919.5319.6019.60191,500
Jun 12, 201919.4919.6819.4619.6219.62161,100
Jun 11, 201919.6819.6819.4019.4919.49205,900
Jun 10, 201919.6019.7119.5319.6119.61287,300
Jun 07, 201919.6319.6319.4819.6119.61361,600
Jun 06, 201919.4719.5519.3019.5219.52262,000
Jun 05, 201919.5019.5319.3019.4419.44198,700
Jun 04, 201919.4219.4519.2819.4519.45148,400
Jun 03, 201919.1519.4019.1419.3219.32206,800
May 31, 201919.2219.2719.0319.1719.17287,200
May 30, 201919.5119.5219.2619.3319.33194,300
May 29, 201919.5619.5719.3619.4619.46294,600
May 28, 201919.8019.8319.5719.5919.59226,100
May 24, 201919.5419.7919.5419.7619.76393,500
May 23, 201919.4319.5219.4119.4719.47224,000
May 22, 201919.5119.5619.4419.5519.55154,800
May 21, 201919.5519.6019.4919.5219.52137,300
May 20, 201919.5419.5719.4519.4919.49160,900
May 17, 201919.5319.6919.4819.5319.53146,400
May 16, 201919.6419.7919.5519.6319.63191,000
May 15, 201919.5119.7119.5119.6519.65130,500
May 14, 201919.4119.6619.4119.5819.58200,300
May 13, 201919.3819.4919.3819.4319.43237,200
May 10, 201919.4519.5919.3619.5419.54625,200
May 09, 201919.7519.7519.3619.4719.47359,700
May 08, 201919.8919.9219.8319.8519.85210,400
May 07, 201919.7919.9719.7519.9119.91271,200
May 06, 201920.0020.1319.8919.9219.92231,500
May 03, 201919.9520.1319.9520.1320.13263,800
May 02, 201919.7519.9719.7019.9119.91267,100
May 01, 201919.6719.8319.6619.7119.71159,000
Apr 30, 201919.6719.8219.5819.7119.71279,400
Apr 29, 201919.8019.8919.7719.8319.83162,700
Apr 26, 201919.7719.8619.7719.7919.79154,800
Apr 25, 201919.7119.8119.5719.7319.73220,300
Apr 24, 201919.6119.8119.6119.7419.74356,000
Apr 23, 201919.6119.7119.5919.6519.65274,000
Apr 22, 201919.5019.5719.3419.5719.57460,900
Apr 18, 201919.4519.6119.4019.5019.50316,000
Apr 17, 201919.5919.5919.3819.4619.46228,600
Apr 16, 201919.6019.6019.3519.5419.54380,600
Apr 15, 201919.6419.6719.5119.5619.56404,500
Apr 12, 201919.7919.7919.5919.6519.65315,200
Apr 11, 201919.6519.7319.6419.6519.65317,000
Apr 10, 201919.6419.6719.5919.6519.65361,400
Apr 09, 201919.6819.7219.5919.6019.60329,500
Apr 08, 201919.6919.7719.6319.6819.68309,200
Apr 05, 201919.7819.7819.6819.7419.74292,200
Apr 04, 201919.7119.7619.6519.7019.70158,800
Apr 03, 201919.7419.7519.6119.6919.69348,800
Apr 02, 201919.7019.7019.5819.6519.65218,900
Apr 01, 201919.6019.7519.5719.7019.70315,200
Mar 29, 201919.5819.7319.5219.6019.601,091,900
Mar 28, 201919.6019.7119.5819.6119.61431,600
Mar 28, 20190.43 Dividend
Mar 27, 201919.9120.0319.9019.9819.55507,700
Mar 26, 201919.8619.9319.8319.9319.50395,300
Mar 25, 201919.7919.9019.6219.8919.46365,900
Mar 22, 201919.7719.8619.7019.7519.32370,100
Mar 21, 201919.7419.8919.7419.8119.38195,400
Mar 20, 201919.8319.8819.6819.7219.30402,600
Mar 19, 201919.9519.9519.7919.8619.43214,900
Mar 18, 201919.9019.9619.8119.9119.48721,700
Mar 15, 201919.6319.9719.5119.8519.423,686,400
Mar 14, 201920.3420.4520.3120.4219.98193,700
Mar 13, 201920.3720.4820.3020.3319.89226,900
Mar 12, 201920.2920.5620.2320.3319.89317,800
Mar 11, 201919.9020.3819.9020.2619.82445,400
Mar 08, 201919.8820.0719.8219.8319.40118,600
Mar 07, 201919.8019.9419.7919.9019.4791,400
Mar 06, 201920.1220.1219.7519.7919.36176,200
Mar 05, 201920.1420.2020.0120.0719.64149,200
Mar 04, 201920.0820.2819.8920.0719.64233,700
Mar 01, 201920.0520.1119.8520.1019.67195,000
Feb 28, 201920.0920.1819.9020.0219.59288,500
Feb 27, 201920.0520.1919.9120.1219.69201,100
Feb 26, 201920.0020.3219.7819.9919.56232,800
Feb 25, 201920.0120.2620.0120.0719.64167,600
Feb 22, 201920.0120.1219.9620.1219.69132,400
Feb 21, 201919.8719.9919.7619.9919.56132,600
Feb 20, 201919.9720.0019.8019.9219.49137,600
Feb 19, 201919.9320.0919.9120.0319.60131,500
Feb 15, 201919.9720.0119.8219.9819.55173,500
Feb 14, 201919.8519.9519.6619.8219.39176,200
Feb 13, 201919.9019.9219.5119.9219.49457,900
Feb 12, 201920.0020.0019.7419.8519.42392,800
Feb 11, 201919.9520.0019.8019.9319.50371,500
Feb 08, 201919.7319.9519.7319.9219.49148,300
Feb 07, 201919.8219.8519.6919.7519.3268,500
Feb 06, 201919.8319.9119.7019.8519.4270,000
Feb 05, 201919.8319.8819.6919.8119.3877,700
Feb 04, 201919.5619.8319.5319.8019.37142,700
Feb 01, 201919.8519.8819.4519.5919.17146,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...