TPG RE Finance Trust Inc. (TRTX-PC)
NYSE: TRTX-PC
· Real-Time Price · USD
18.32
0.17 (0.91%)
At close: Dec 26, 2024, 3:51 PM
TRTX-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.30 | 18.34 | 18.12 | 18.32 | n/a | 0.94% | 22,979 |
| Dec 24, 2024 | 18.10 | 18.20 | 18.10 | 18.15 | n/a | 0.00% | 6,982 |
| Dec 23, 2024 | 18.10 | 18.16 | 17.95 | 18.15 | n/a | -0.33% | 8,025 |
| Dec 20, 2024 | 18.21 | 18.30 | 18.03 | 18.21 | n/a | -3.14% | 11,402 |
| Dec 19, 2024 | 18.45 | 18.80 | 18.45 | 18.80 | n/a | 0.27% | 7,680 |
| Dec 18, 2024 | 18.68 | 18.91 | 18.48 | 18.75 | n/a | 1.57% | 6,541 |
| Dec 17, 2024 | 18.98 | 18.98 | 18.46 | 18.46 | n/a | -2.69% | 3,358 |
| Dec 16, 2024 | 18.57 | 18.97 | 18.57 | 18.97 | n/a | 1.44% | 1,648 |
| Dec 13, 2024 | 18.41 | 18.70 | 18.08 | 18.70 | n/a | 1.47% | 45,440 |
| Dec 12, 2024 | 18.45 | 18.50 | 18.39 | 18.43 | n/a | -0.43% | 3,387 |
| Dec 11, 2024 | 18.55 | 18.70 | 18.45 | 18.51 | n/a | 0.05% | 6,387 |
| Dec 10, 2024 | 18.50 | 18.63 | 18.46 | 18.50 | n/a | 0.43% | 2,262 |
| Dec 9, 2024 | 18.72 | 18.93 | 17.75 | 18.42 | n/a | -1.50% | 14,322 |
| Dec 6, 2024 | 18.93 | 19.00 | 18.70 | 18.70 | n/a | -0.80% | 16,464 |
| Dec 5, 2024 | 19.00 | 19.22 | 18.85 | 18.85 | n/a | -0.74% | 12,413 |
| Dec 4, 2024 | 19.10 | 19.10 | 18.98 | 18.99 | n/a | -0.63% | 5,933 |
| Dec 3, 2024 | 19.09 | 19.11 | 19.08 | 19.11 | n/a | 0.47% | 2,867 |
| Dec 2, 2024 | 19.07 | 19.23 | 19.02 | 19.02 | n/a | -0.26% | 3,434 |
| Nov 29, 2024 | 19.31 | 19.45 | 19.04 | 19.07 | n/a | -0.88% | 10,236 |
| Nov 27, 2024 | 19.24 | 19.31 | 19.24 | 19.24 | n/a | 0.68% | 3,124 |