5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
-10.19%
6 MONTH PERFORMANCE
+11.07%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
-2.78%
TPG RE Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.93 | $8.98 (0.56%) | $9.07 | $8.91 | 745.74 K | $705.07 M |
| 12/04/2025 | $9.11 | $8.95 (-1.76%) | $9.15 | $8.92 | 389.62 K | $702.71 M |
| 12/03/2025 | $9.06 | $9.15 (0.99%) | $9.15 | $9.03 | 655.83 K | $718.42 M |
| 12/02/2025 | $9.15 | $9.03 (-1.31%) | $9.15 | $9.02 | 891.03 K | $709.00 M |
| 12/01/2025 | $9.04 | $9.10 (0.66%) | $9.13 | $9.03 | 574.20 K | $714.49 M |
| 11/28/2025 | $9.15 | $9.09 (-0.66%) | $9.15 | $9.06 | 173.12 K | $713.71 M |
| 11/26/2025 | $9.01 | $9.11 (1.11%) | $9.18 | $9.01 | 393.61 K | $715.28 M |
| 11/25/2025 | $8.80 | $9.07 (3.07%) | $9.09 | $8.78 | 559.30 K | $712.14 M |
| 11/24/2025 | $8.76 | $8.74 (-0.23%) | $8.78 | $8.72 | 465.02 K | $686.23 M |
| 11/21/2025 | $8.81 | $8.81 (0%) | $8.87 | $8.71 | 802.71 K | $691.72 M |
| 11/20/2025 | $8.83 | $8.76 (-0.79%) | $8.89 | $8.73 | 463.10 K | $687.80 M |
| 11/19/2025 | $8.80 | $8.75 (-0.57%) | $8.81 | $8.68 | 486.04 K | $687.01 M |
| 11/18/2025 | $8.85 | $8.81 (-0.45%) | $8.87 | $8.74 | 637.20 K | $691.72 M |
| 11/17/2025 | $8.97 | $8.87 (-1.11%) | $9.02 | $8.84 | 521.75 K | $696.43 M |
| 11/14/2025 | $9.01 | $8.95 (-0.67%) | $9.01 | $8.90 | 446.32 K | $702.71 M |
| 11/13/2025 | $9.03 | $9.01 (-0.22%) | $9.12 | $8.98 | 329.95 K | $707.43 M |
| 11/12/2025 | $9.11 | $9.09 (-0.22%) | $9.11 | $8.98 | 378.33 K | $713.71 M |
| 11/11/2025 | $8.96 | $9.07 (1.23%) | $9.10 | $8.95 | 541.72 K | $712.14 M |
| 11/10/2025 | $8.92 | $8.95 (0.34%) | $8.99 | $8.82 | 510.60 K | $702.71 M |
| 11/07/2025 | $8.94 | $8.92 (-0.22%) | $9.07 | $8.91 | 472.70 K | $700.36 M |
| 11/06/2025 | $9.02 | $8.93 (-1%) | $9.10 | $8.92 | 422.01 K | $701.14 M |
| 11/05/2025 | $8.96 | $9.05 (1%) | $9.07 | $8.93 | 602.64 K | $710.57 M |
| 11/04/2025 | $8.71 | $8.92 (2.41%) | $8.98 | $8.69 | 704.14 K | $700.36 M |
| 11/03/2025 | $8.65 | $8.75 (1.16%) | $8.76 | $8.51 | 583.23 K | $687.01 M |
| 10/31/2025 | $8.71 | $8.65 (-0.69%) | $8.72 | $8.61 | 556.50 K | $679.16 M |
| 10/30/2025 | $8.65 | $8.72 (0.81%) | $8.80 | $8.63 | 647.60 K | $684.66 M |
| 10/29/2025 | $8.96 | $8.67 (-3.24%) | $9.37 | $8.61 | 893.41 K | $680.73 M |
| 10/28/2025 | $8.84 | $8.92 (0.9%) | $8.95 | $8.79 | 785.20 K | $700.36 M |
| 10/27/2025 | $8.89 | $8.89 (0%) | $8.99 | $8.81 | 367.31 K | $698.00 M |
| 10/24/2025 | $8.84 | $8.89 (0.57%) | $9.02 | $8.84 | 327.21 K | $706.53 M |
| 10/23/2025 | $8.89 | $8.87 (-0.22%) | $8.94 | $8.87 | 257.30 K | $704.94 M |
| 10/22/2025 | $8.80 | $8.90 (1.14%) | $8.94 | $8.80 | 378.24 K | $707.33 M |
| 10/21/2025 | $8.78 | $8.78 (0%) | $8.83 | $8.76 | 372.30 K | $697.79 M |
| 10/20/2025 | $8.60 | $8.79 (2.21%) | $8.82 | $8.60 | 480.43 K | $698.58 M |
| 10/17/2025 | $8.52 | $8.57 (0.59%) | $8.61 | $8.52 | 368.80 K | $681.10 M |
| 10/16/2025 | $8.70 | $8.52 (-2.07%) | $8.72 | $8.49 | 585.00 K | $677.13 M |
| 10/15/2025 | $8.73 | $8.71 (-0.23%) | $8.82 | $8.69 | 462.70 K | $692.23 M |
| 10/14/2025 | $8.53 | $8.68 (1.76%) | $8.70 | $8.53 | 434.90 K | $689.84 M |
| 10/13/2025 | $8.50 | $8.59 (1.06%) | $8.62 | $8.48 | 346.44 K | $682.69 M |
| 10/10/2025 | $8.53 | $8.44 (-1.06%) | $8.60 | $8.42 | 464.40 K | $670.77 M |
| 10/09/2025 | $8.63 | $8.53 (-1.16%) | $8.69 | $8.49 | 324.18 K | $677.92 M |
| 10/08/2025 | $8.63 | $8.66 (0.35%) | $8.69 | $8.57 | 317.40 K | $688.25 M |
| 10/07/2025 | $8.51 | $8.58 (0.82%) | $8.65 | $8.50 | 515.44 K | $681.89 M |
| 10/06/2025 | $8.71 | $8.54 (-1.95%) | $8.71 | $8.47 | 767.60 K | $678.72 M |
| 10/03/2025 | $8.61 | $8.72 (1.28%) | $8.76 | $8.61 | 498.44 K | $693.02 M |
| 10/02/2025 | $8.58 | $8.59 (0.12%) | $8.61 | $8.52 | 344.61 K | $682.69 M |
| 10/01/2025 | $8.50 | $8.59 (1.06%) | $8.61 | $8.48 | 1.03 M | $682.69 M |
| 09/30/2025 | $8.54 | $8.56 (0.23%) | $8.58 | $8.47 | 773.40 K | $680.30 M |
| 09/29/2025 | $8.59 | $8.52 (-0.81%) | $8.62 | $8.49 | 799.84 K | $677.13 M |
| 09/26/2025 | $8.61 | $8.62 (0.12%) | $8.67 | $8.54 | 976.51 K | $685.07 M |
| 09/25/2025 | $9.00 | $8.83 (-1.89%) | $9.05 | $8.74 | 1.15 M | $701.76 M |
| 09/24/2025 | $9.03 | $9.06 (0.33%) | $9.11 | $9.00 | 823.45 K | $720.04 M |
| 09/23/2025 | $9.07 | $9.05 (-0.22%) | $9.17 | $9.02 | 623.20 K | $719.25 M |
| 09/22/2025 | $9.23 | $9.07 (-1.73%) | $9.25 | $9.04 | 629.10 K | $720.84 M |
| 09/19/2025 | $9.36 | $9.24 (-1.28%) | $9.41 | $9.20 | 2.17 M | $734.35 M |
| 09/18/2025 | $9.25 | $9.34 (0.97%) | $9.39 | $9.22 | 551.24 K | $742.30 M |
| 09/17/2025 | $9.13 | $9.25 (1.31%) | $9.35 | $9.10 | 1.12 M | $735.14 M |
| 09/16/2025 | $9.29 | $9.27 (-0.22%) | $9.42 | $9.13 | 969.44 K | $736.73 M |
| 09/15/2025 | $9.51 | $9.45 (-0.63%) | $9.51 | $9.38 | 452.13 K | $751.04 M |
| 09/12/2025 | $9.44 | $9.44 (0%) | $9.50 | $9.39 | 754.60 K | $750.24 M |
| 09/11/2025 | $9.49 | $9.43 (-0.63%) | $9.60 | $9.42 | 832.04 K | $749.45 M |
| 09/10/2025 | $9.56 | $9.47 (-0.94%) | $9.63 | $9.45 | 405.92 K | $752.63 M |
| 09/09/2025 | $9.68 | $9.51 (-1.76%) | $9.71 | $9.50 | 440.52 K | $755.81 M |
| 09/08/2025 | $9.66 | $9.72 (0.62%) | $9.82 | $9.64 | 1.09 M | $772.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
