loading

Tpg Re Finance Trust Inc Stock (TRTX) Price History

The historical daily chart and data for Tpg Re Finance Trust Inc stock (TRTX), show that the latest closing stock price as of August 22, 2025, is $9.22.
  • Tpg Re Finance Trust Inc all-time high stock price is $25.59, occurred on July 05, 2017.
  • The lowest Tpg Re Finance Trust Inc stock price recorded was $2.45 on April 03, 2020. Since then, Tpg Re Finance Trust Inc's stock price has risen over 276.33% to $9.22 now.
  • The 52-week high stock price for TRTX is $9.315, representing a 1.03% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for TRTX is $6.47, indicating a -29.83% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Tpg Re Finance Trust Inc (TRTX) stock in the beginning of 2024 was $12.46. The stock closed the year at $6.79, a loss of over -45.51% for the year.
The table below shows more information about TRTX historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $9.32 $8.97 $0.35 848,934.0 +2.33%
Aug 21, 2025 $9.16 $8.98 $0.175 563,413.0 -1.74%
Aug 20, 2025 $9.20 $9.11 $0.09 403,504.0 +0.44%
Aug 19, 2025 $9.22 $9.04 $0.175 515,814.0 +0.88%
Aug 18, 2025 $9.15 $9.04 $0.1094 324,700.0 -0.55%
Aug 15, 2025 $9.19 $9.07 $0.12 505,657.0 +0.44%
Aug 14, 2025 $9.09 $9.00 $0.085 262,584.0 -1.31%
Aug 13, 2025 $9.19 $9.03 $0.16 371,337.0 +1.77%
Aug 12, 2025 $9.06 $8.79 $0.275 449,151.0 +2.97%
Aug 11, 2025 $8.91 $8.72 $0.19 423,741.0 -1.46%
Aug 08, 2025 $8.97 $8.88 $0.089 358,526.0 -0.56%
Aug 07, 2025 $8.96 $8.86 $0.10 475,541.0 +1.25%
Aug 06, 2025 $8.93 $8.82 $0.11 369,977.0 -0.79%
Aug 05, 2025 $9.05 $8.86 $0.19 542,946.0 -0.22%
Aug 04, 2025 $8.99 $8.70 $0.295 848,853.0 +2.88%
Aug 01, 2025 $8.73 $8.61 $0.12 687,030.0 -0.34%
Jul 31, 2025 $8.79 $8.62 $0.18 1,180,372.0 -0.57%
Jul 30, 2025 $9.08 $8.70 $0.38 1,537,784.0 +4.42%
Jul 29, 2025 $8.44 $8.36 $0.085 396,692.0 +0.12%
Jul 28, 2025 $8.58 $8.31 $0.265 502,905.0 -1.41%
Jul 25, 2025 $8.49 $8.32 $0.1745 735,294.0 +1.56%
Jul 24, 2025 $8.46 $8.27 $0.19 483,570.0 +1.09%

Tpg Re Finance Trust Inc Stock (TRTX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tpg Re Finance Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tpg Re Finance Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tpg Re Finance Trust Inc Stock (TRTX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $9.32 $8.61 $0.71 8,800,642.0 +5.98%
Jul, 2025 $9.08 $7.69 $1.39 13,892,344.0 +12.69%
Jun, 2025 $8.13 $7.48 $0.6497 14,222,181.0 +0.52%
May, 2025 $8.05 $7.44 $0.61 10,537,895.0 +0.52%
Apr, 2025 $8.22 $6.47 $1.75 21,709,131.0 -6.26%
Mar, 2025 $8.73 $7.96 $0.765 15,399,369.0 -5.56%
Feb, 2025 $8.75 $7.98 $0.77 10,150,245.0 +2.62%
Jan, 2025 $8.68 $8.19 $0.49 9,103,876.0 -1.06%

Tpg Re Finance Trust Inc Stock (TRTX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.20 $8.23 $0.97 11,445,862.0 -8.65%
Nov, 2024 $9.31 $8.56 $0.755 12,054,304.0 +3.63%
Oct, 2024 $8.88 $8.15 $0.73 14,772,598.0 +3.28%
Sep, 2024 $9.11 $8.27 $0.835 14,976,691.0 -5.85%
Aug, 2024 $9.15 $7.92 $1.23 9,362,143.0 +3.66%
Jul, 2024 $9.66 $8.29 $1.37 15,866,086.0 +1.16%
Jun, 2024 $8.79 $8.22 $0.565 9,952,250.0 +0.70%
May, 2024 $8.96 $7.77 $1.19 11,692,862.0 +17.05%
Apr, 2024 $7.91 $6.99 $0.92 10,007,949.0 -5.05%
Mar, 2024 $8.12 $7.08 $1.04 15,349,213.0 +3.21%
Feb, 2024 $7.52 $5.12 $2.40 19,014,833.0 +22.82%
Jan, 2024 $6.67 $6.03 $0.64 7,510,760.0 -6.31%

Tpg Re Finance Trust Inc Stock (TRTX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.06 $5.76 $1.30 13,204,733.0 +9.98%
Nov, 2023 $6.10 $4.64 $1.46 9,897,887.0 +7.26%
Oct, 2023 $6.69 $5.46 $1.23 8,920,266.0 -18.13%
Sep, 2023 $7.76 $6.40 $1.36 7,423,072.0 -10.51%
Aug, 2023 $7.70 $6.40 $1.30 7,409,471.0 -3.59%
Jul, 2023 $7.91 $6.87 $1.04 7,093,001.0 +5.26%
Jun, 2023 $7.95 $6.27 $1.68 10,577,984.0 +17.06%
May, 2023 $7.17 $5.14 $2.03 11,707,636.0 -11.22%
Apr, 2023 $7.56 $6.70 $0.86 6,201,236.0 -1.79%
Mar, 2023 $8.81 $6.62 $2.19 11,327,642.0 -14.49%
Feb, 2023 $9.23 $7.68 $1.55 6,378,659.0 -2.53%
Jan, 2023 $8.73 $6.80 $1.93 5,736,634.0 +28.28%
reit_mortgage EFC
$14.02
price up icon 2.41%
reit_mortgage ARI
$10.39
price up icon 3.18%
$11.51
price up icon 3.14%
reit_mortgage DX
$12.46
price up icon 0.24%
reit_mortgage ABR
$11.83
price up icon 4.14%
$19.52
price up icon 4.00%
Cap:     |  Volume (24h):