5 DAY PERFORMANCE
+13.72%
1 MONTH PERFORMANCE
+5.07%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+5.87%
YEAR-TO-DATE PERFORMANCE
-3.72%
1 YEAR PERFORMANCE
-8.60%
TPG RE Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.23 | $7.21 (-0.21%) | $7.26 | $7.19 | 880.21 K | $555.48 M |
| 09/18/2026 | $7.27 | $7.18 (-1.24%) | $7.30 | $7.18 | 2.17 M | $553.17 M |
| 09/17/2026 | $7.39 | $7.29 (-1.35%) | $7.42 | $7.29 | 682.70 K | $561.65 M |
| 09/16/2026 | $7.32 | $7.32 (0%) | $7.42 | $7.29 | 928.30 K | $563.96 M |
| 09/15/2026 | $7.32 | $7.33 (0.14%) | $7.43 | $7.29 | 829.30 K | $564.73 M |
| 09/14/2026 | $7.40 | $7.34 (-0.81%) | $7.44 | $7.31 | 829.70 K | $565.50 M |
| 09/11/2026 | $7.56 | $7.42 (-1.85%) | $7.57 | $7.42 | 712.03 K | $571.66 M |
| 09/10/2026 | $7.64 | $7.48 (-2.09%) | $7.67 | $7.47 | 969.90 K | $576.29 M |
| 09/09/2026 | $7.71 | $7.65 (-0.78%) | $7.76 | $7.65 | 589.92 K | $589.38 M |
| 09/08/2026 | $7.84 | $7.72 (-1.53%) | $7.88 | $7.72 | 578.04 K | $594.78 M |
| 09/04/2026 | $7.80 | $7.89 (1.15%) | $7.93 | $7.80 | 488.63 K | $607.87 M |
| 09/03/2026 | $7.87 | $7.85 (-0.25%) | $7.90 | $7.77 | 592.20 K | $604.79 M |
| 09/02/2026 | $7.74 | $7.80 (0.78%) | $7.83 | $7.71 | 533.56 K | $600.94 M |
| 09/01/2026 | $7.73 | $7.68 (-0.65%) | $7.77 | $7.65 | 705.95 K | $591.69 M |
| 08/31/2026 | $7.74 | $7.73 (-0.13%) | $7.80 | $7.72 | 626.13 K | $595.55 M |
| 08/28/2026 | $7.78 | $7.73 (-0.64%) | $7.81 | $7.73 | 621.62 K | $595.55 M |
| 08/27/2026 | $7.68 | $7.74 (0.78%) | $7.80 | $7.68 | 555.80 K | $596.32 M |
| 08/26/2026 | $7.82 | $7.71 (-1.41%) | $7.82 | $7.68 | 728.13 K | $594.01 M |
| 08/25/2026 | $7.86 | $7.80 (-0.76%) | $7.88 | $7.71 | 1.04 M | $600.94 M |
| 08/24/2026 | $7.93 | $7.82 (-1.39%) | $7.96 | $7.81 | 975.43 K | $602.48 M |
| 08/21/2026 | $7.88 | $7.89 (0.13%) | $7.93 | $7.84 | 1.01 M | $607.87 M |
| 08/20/2026 | $7.89 | $7.86 (-0.38%) | $7.92 | $7.76 | 1.25 M | $605.56 M |
| 08/19/2026 | $7.96 | $7.92 (-0.5%) | $8.08 | $7.92 | 1.15 M | $610.19 M |
| 08/18/2026 | $7.99 | $7.90 (-1.13%) | $8.00 | $7.82 | 661.23 K | $608.64 M |
| 08/17/2026 | $7.93 | $7.94 (0.13%) | $7.96 | $7.91 | 605.62 K | $611.73 M |
| 08/14/2026 | $8.04 | $7.93 (-1.37%) | $8.08 | $7.92 | 575.71 K | $610.96 M |
| 08/13/2026 | $8.03 | $8.02 (-0.12%) | $8.06 | $7.98 | 589.30 K | $617.89 M |
| 08/12/2026 | $8.05 | $7.95 (-1.24%) | $8.12 | $7.91 | 1.51 M | $612.50 M |
| 08/11/2026 | $7.94 | $8.00 (0.76%) | $8.06 | $7.91 | 914.90 K | $616.35 M |
| 08/10/2026 | $8.00 | $7.92 (-1%) | $8.04 | $7.89 | 894.13 K | $610.19 M |
| 08/07/2026 | $7.93 | $8.05 (1.51%) | $8.15 | $7.93 | 923.30 K | $620.20 M |
| 08/06/2026 | $7.96 | $7.89 (-0.88%) | $7.99 | $7.89 | 970.46 K | $607.87 M |
| 08/05/2026 | $8.02 | $7.94 (-1%) | $8.02 | $7.90 | 934.60 K | $611.73 M |
| 08/04/2026 | $8.03 | $8.00 (-0.37%) | $8.08 | $7.97 | 902.72 K | $616.35 M |
| 08/03/2026 | $7.94 | $8.06 (1.51%) | $8.11 | $7.94 | 961.70 K | $620.97 M |
| 07/31/2026 | $8.16 | $7.97 (-2.33%) | $8.27 | $7.93 | 1.16 M | $614.04 M |
| 07/30/2026 | $8.30 | $8.18 (-1.45%) | $8.35 | $8.10 | 1.31 M | $630.22 M |
| 07/29/2026 | $8.35 | $8.21 (-1.68%) | $8.42 | $8.11 | 1.75 M | $632.53 M |
| 07/28/2026 | $8.55 | $8.54 (-0.12%) | $8.78 | $8.50 | 549.44 K | $657.95 M |
| 07/27/2026 | $8.68 | $8.56 (-1.38%) | $8.74 | $8.55 | 433.83 K | $659.49 M |
| 07/24/2026 | $8.52 | $8.62 (1.17%) | $8.70 | $8.52 | 470.48 K | $664.12 M |
| 07/23/2026 | $8.61 | $8.50 (-1.28%) | $8.61 | $8.44 | 686.24 K | $665.15 M |
| 07/22/2026 | $8.73 | $8.67 (-0.69%) | $8.73 | $8.59 | 543.80 K | $678.45 M |
| 07/21/2026 | $8.66 | $8.68 (0.23%) | $8.73 | $8.63 | 522.95 K | $679.23 M |
| 07/20/2026 | $8.79 | $8.67 (-1.37%) | $8.79 | $8.61 | 647.80 K | $678.45 M |
| 07/17/2026 | $8.78 | $8.75 (-0.34%) | $8.84 | $8.64 | 794.40 K | $684.71 M |
| 07/16/2026 | $8.60 | $8.77 (1.98%) | $8.78 | $8.56 | 624.92 K | $686.27 M |
| 07/15/2026 | $8.52 | $8.57 (0.59%) | $8.67 | $8.52 | 430.72 K | $670.62 M |
| 07/14/2026 | $8.42 | $8.52 (1.19%) | $8.60 | $8.38 | 894.80 K | $666.71 M |
| 07/13/2026 | $8.54 | $8.39 (-1.76%) | $8.58 | $8.39 | 668.32 K | $656.54 M |
| 07/10/2026 | $8.42 | $8.52 (1.19%) | $8.55 | $8.40 | 798.80 K | $666.71 M |
| 07/09/2026 | $8.40 | $8.41 (0.12%) | $8.46 | $8.34 | 768.93 K | $658.10 M |
| 07/08/2026 | $8.38 | $8.37 (-0.12%) | $8.45 | $8.35 | 472.30 K | $654.97 M |
| 07/07/2026 | $8.39 | $8.41 (0.24%) | $8.46 | $8.37 | 560.00 K | $658.10 M |
| 07/06/2026 | $8.42 | $8.34 (-0.95%) | $8.45 | $8.31 | 535.80 K | $652.63 M |
| 07/02/2026 | $8.52 | $8.40 (-1.41%) | $8.55 | $8.36 | 567.75 K | $657.32 M |
| 07/01/2026 | $8.38 | $8.47 (1.07%) | $8.52 | $8.38 | 732.30 K | $662.80 M |
| 06/30/2026 | $8.42 | $8.37 (-0.59%) | $8.49 | $8.35 | 885.79 K | $654.97 M |
| 06/29/2026 | $8.45 | $8.46 (0.12%) | $8.50 | $8.35 | 663.80 K | $662.02 M |
| 06/26/2026 | $8.31 | $8.46 (1.81%) | $8.46 | $8.25 | 1.81 M | $662.02 M |
| 06/25/2026 | $8.55 | $8.53 (-0.23%) | $8.63 | $8.49 | 833.80 K | $667.49 M |
| 06/24/2026 | $8.60 | $8.57 (-0.35%) | $8.67 | $8.54 | 653.10 K | $670.62 M |
| 06/23/2026 | $8.54 | $8.65 (1.29%) | $8.65 | $8.54 | 1.15 M | $676.88 M |
| 06/22/2026 | $8.61 | $8.54 (-0.81%) | $8.64 | $8.52 | 580.95 K | $668.28 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.
