Get the Stockscreener App
7.33
3.81%
-0.29
After Hours:
7.52
0.19
+2.59%
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 April 30, 2024, is $7.33.
- 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 199.18% to $7.33 now.
- The 52-week high stock price for TRTX is $8.12, representing a 10.78% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for TRTX is $4.645, indicating a -36.63% decrease from the current share price, occurred on November 01, 2023.
- The closing price of TPG RE Finance Trust Inc (TRTX) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $7.56 | $7.33 | $0.23 | 435,073.0 | -3.81% |
| Apr 29, 2024 | $7.70 | $7.54 | $0.155 | 315,099.0 | +0.93% |
| Apr 26, 2024 | $7.68 | $7.51 | $0.165 | 283,624.0 | +0.00% |
| Apr 25, 2024 | $7.77 | $7.55 | $0.22 | 417,024.0 | -3.70% |
| Apr 24, 2024 | $7.91 | $7.70 | $0.21 | 630,130.0 | +0.00% |
| Apr 23, 2024 | $7.89 | $7.59 | $0.305 | 541,703.0 | +3.02% |
| Apr 22, 2024 | $7.64 | $7.49 | $0.155 | 347,849.0 | +1.33% |
| Apr 19, 2024 | $7.55 | $7.33 | $0.225 | 312,994.0 | +2.04% |
| Apr 18, 2024 | $7.45 | $7.29 | $0.155 | 263,675.0 | +1.24% |
| Apr 17, 2024 | $7.29 | $7.16 | $0.135 | 546,725.0 | +2.54% |
| Apr 16, 2024 | $7.24 | $6.99 | $0.25 | 539,551.0 | -1.53% |
| Apr 15, 2024 | $7.42 | $7.09 | $0.328 | 541,161.0 | -1.50% |
| Apr 12, 2024 | $7.60 | $7.25 | $0.345 | 720,446.0 | -3.56% |
| Apr 11, 2024 | $7.62 | $7.46 | $0.16 | 484,845.0 | +1.61% |
| Apr 10, 2024 | $7.55 | $7.26 | $0.285 | 842,877.0 | -4.48% |
| Apr 09, 2024 | $7.84 | $7.67 | $0.17 | 304,135.0 | +1.69% |
| Apr 08, 2024 | $7.74 | $7.60 | $0.14 | 347,059.0 | +0.66% |
| Apr 05, 2024 | $7.65 | $7.51 | $0.1349 | 371,508.0 | +0.66% |
| Apr 04, 2024 | $7.89 | $7.55 | $0.34 | 437,541.0 | -1.17% |
| Apr 03, 2024 | $7.72 | $7.59 | $0.13 | 399,801.0 | +0.52% |
| Apr 02, 2024 | $7.70 | $7.53 | $0.17 | 443,358.0 | -2.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $7.91 | $6.99 | $0.92 | 10,443,022.0 | -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% |
TPG RE Finance Trust Inc Stock (TRTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.20 | $6.53 | $1.67 | 11,654,847.0 | -8.37% |
| Nov, 2022 | $8.59 | $6.31 | $2.28 | 7,960,480.0 | -12.51% |
| Oct, 2022 | $8.67 | $6.68 | $1.99 | 6,697,260.0 | +21.00% |
| Sep, 2022 | $9.30 | $6.75 | $2.55 | 7,572,249.0 | -24.41% |
| Aug, 2022 | $11.03 | $9.20 | $1.83 | 4,270,985.0 | -14.65% |
| Jul, 2022 | $10.94 | $9.09 | $1.85 | 3,564,537.0 | +20.42% |
| Jun, 2022 | $10.64 | $8.80 | $1.84 | 10,577,735.0 | -14.11% |
| May, 2022 | $11.25 | $9.78 | $1.47 | 6,688,365.0 | -0.57% |
| Apr, 2022 | $12.09 | $10.48 | $1.61 | 4,844,306.0 | -10.67% |
| Mar, 2022 | $12.13 | $11.38 | $0.755 | 10,272,536.0 | -0.25% |
| Feb, 2022 | $12.73 | $11.18 | $1.55 | 7,646,525.0 | -6.18% |
| Jan, 2022 | $13.38 | $11.85 | $1.53 | 6,461,782.0 | +2.44% |
0.32%
9.83%
Cap:
|
Volume (24h):