TRTX - TPG RE Finance Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201919.6119.6319.4319.4419.44106,948
Aug 19, 201919.5019.6419.1219.6019.60133,100
Aug 16, 201919.4419.5019.1219.3819.38390,000
Aug 15, 201919.1719.4019.1219.3619.36152,600
Aug 14, 201919.6019.6019.1119.1119.11298,100
Aug 13, 201919.5119.6919.4419.6919.69205,800
Aug 12, 201919.4419.7019.4419.4919.49266,600
Aug 09, 201919.7419.7419.5719.6519.65137,000
Aug 08, 201919.6019.7219.4419.7019.70480,400
Aug 07, 201919.4119.6919.3519.6719.67589,000
Aug 06, 201919.4019.5319.3319.5119.51168,200
Aug 05, 201919.5219.5219.3119.4019.40282,400
Aug 02, 201919.5819.7119.4819.6519.65175,100
Aug 01, 201919.7219.8219.6419.6419.64246,600
Jul 31, 201919.7419.8919.6419.7519.75403,700
Jul 30, 201919.9019.9019.6219.6719.67282,200
Jul 29, 201919.6919.8119.6819.7819.78235,300
Jul 26, 201919.6919.7419.6019.7119.71388,500
Jul 25, 201919.5619.6719.5419.6719.67246,800
Jul 24, 201919.6419.6519.4819.5819.58157,100
Jul 23, 201919.6119.7419.6119.6919.69265,100
Jul 22, 201919.5819.6919.5419.6119.61174,500
Jul 19, 201919.7419.8019.5919.6019.60299,300
Jul 18, 201919.7519.8119.6319.8019.80118,000
Jul 17, 201919.7319.8119.6919.7819.78162,500
Jul 16, 201919.7619.8419.7319.7419.74207,100
Jul 15, 201919.7919.8519.7319.7819.78179,200
Jul 12, 201919.7019.8219.6919.7819.78209,100
Jul 11, 201919.6119.6919.5919.6719.67350,000
Jul 10, 201919.6719.7719.6219.6419.64174,800
Jul 09, 201919.5119.6719.4419.6719.67408,000
Jul 08, 201919.5019.6019.5019.5719.57146,500
Jul 05, 201919.4619.5519.4019.5219.52296,100
Jul 03, 201919.3819.5319.3819.4619.46123,700
Jul 02, 201919.3719.4519.3119.4019.40217,400
Jul 01, 201919.3619.4819.2919.3919.39363,200
Jun 28, 201919.1019.4919.1019.2919.292,287,100
Jun 27, 201919.2319.2319.0019.0819.08278,500
Jun 27, 20190.43 Dividend
Jun 26, 201919.5219.5919.4519.4619.03346,600
Jun 25, 201919.6019.6519.5119.5119.08408,500
Jun 24, 201919.5219.6419.5219.5419.11287,900
Jun 21, 201919.7419.7419.5119.5119.08671,600
Jun 20, 201919.8219.8919.7519.8319.39199,500
Jun 19, 201919.8319.9219.6619.7919.35244,400
Jun 18, 201919.6419.7519.6019.6819.25180,200
Jun 17, 201919.6619.7819.4719.5619.13313,700
Jun 14, 201919.6019.7519.6019.6619.23195,000
Jun 13, 201919.5819.6919.5319.6019.17191,500
Jun 12, 201919.4919.6819.4619.6219.19161,100
Jun 11, 201919.6819.6819.4019.4919.06205,900
Jun 10, 201919.6019.7119.5319.6119.18287,300
Jun 07, 201919.6319.6319.4819.6119.18361,600
Jun 06, 201919.4719.5519.3019.5219.09262,000
Jun 05, 201919.5019.5319.3019.4419.01198,700
Jun 04, 201919.4219.4519.2819.4519.02148,400
Jun 03, 201919.1519.4019.1419.3218.89206,800
May 31, 201919.2219.2719.0319.1718.75287,200
May 30, 201919.5119.5219.2619.3318.90194,300
May 29, 201919.5619.5719.3619.4619.03294,600
May 28, 201919.8019.8319.5719.5919.16226,100
May 24, 201919.5419.7919.5419.7619.32393,500
May 23, 201919.4319.5219.4119.4719.04224,000
May 22, 201919.5119.5619.4419.5519.12154,800
May 21, 201919.5519.6019.4919.5219.09137,300
May 20, 201919.5419.5719.4519.4919.06160,900
May 17, 201919.5319.6919.4819.5319.10146,400
May 16, 201919.6419.7919.5519.6319.20191,000
May 15, 201919.5119.7119.5119.6519.22130,500
May 14, 201919.4119.6619.4119.5819.15200,300
May 13, 201919.3819.4919.3819.4319.00237,200
May 10, 201919.4519.5919.3619.5419.11625,200
May 09, 201919.7519.7519.3619.4719.04359,700
May 08, 201919.8919.9219.8319.8519.41210,400
May 07, 201919.7919.9719.7519.9119.47271,200
May 06, 201920.0020.1319.8919.9219.48231,500
May 03, 201919.9520.1319.9520.1319.69263,800
May 02, 201919.7519.9719.7019.9119.47267,100
May 01, 201919.6719.8319.6619.7119.27159,000
Apr 30, 201919.6719.8219.5819.7119.27279,400
Apr 29, 201919.8019.8919.7719.8319.39162,700
Apr 26, 201919.7719.8619.7719.7919.35154,800
Apr 25, 201919.7119.8119.5719.7319.29220,300
Apr 24, 201919.6119.8119.6119.7419.30356,000
Apr 23, 201919.6119.7119.5919.6519.22274,000
Apr 22, 201919.5019.5719.3419.5719.14460,900
Apr 18, 201919.4519.6119.4019.5019.07316,000
Apr 17, 201919.5919.5919.3819.4619.03228,600
Apr 16, 201919.6019.6019.3519.5419.11380,600
Apr 15, 201919.6419.6719.5119.5619.13404,500
Apr 12, 201919.7919.7919.5919.6519.22315,200
Apr 11, 201919.6519.7319.6419.6519.22317,000
Apr 10, 201919.6419.6719.5919.6519.22361,400
Apr 09, 201919.6819.7219.5919.6019.17329,500
Apr 08, 201919.6919.7719.6319.6819.25309,200
Apr 05, 201919.7819.7819.6819.7419.30292,200
Apr 04, 201919.7119.7619.6519.7019.26158,800
Apr 03, 201919.7419.7519.6119.6919.25348,800
Apr 02, 201919.7019.7019.5819.6519.22218,900
Apr 01, 201919.6019.7519.5719.7019.26315,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...