5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
+7.11%
3 MONTH PERFORMANCE
-7.37%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-3.72%
1 YEAR PERFORMANCE
+10.98%
TPG RE Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.64 | $8.60 (-0.52%) | $8.66 | $8.58 | 161.39 K | $675.71 M |
| 05/05/2026 | $8.39 | $8.55 (1.91%) | $8.57 | $8.38 | 475.12 K | $669.06 M |
| 05/04/2026 | $8.55 | $8.36 (-2.22%) | $8.58 | $8.28 | 909.80 K | $654.19 M |
| 05/01/2026 | $8.47 | $8.61 (1.65%) | $8.62 | $8.40 | 611.92 K | $673.75 M |
| 04/30/2026 | $8.25 | $8.46 (2.55%) | $8.46 | $8.25 | 572.90 K | $662.02 M |
| 04/29/2026 | $8.64 | $8.31 (-3.82%) | $8.80 | $8.25 | 1.01 M | $650.28 M |
| 04/28/2026 | $8.46 | $8.38 (-0.95%) | $8.53 | $8.37 | 467.87 K | $655.76 M |
| 04/27/2026 | $8.32 | $8.44 (1.44%) | $8.47 | $8.32 | 624.94 K | $660.45 M |
| 04/24/2026 | $8.29 | $8.36 (0.84%) | $8.40 | $8.26 | 595.71 K | $654.74 M |
| 04/23/2026 | $8.34 | $8.33 (-0.12%) | $8.43 | $8.28 | 633.82 K | $652.39 M |
| 04/22/2026 | $8.38 | $8.41 (0.36%) | $8.47 | $8.36 | 449.36 K | $658.66 M |
| 04/21/2026 | $8.35 | $8.37 (0.24%) | $8.47 | $8.29 | 593.35 K | $655.53 M |
| 04/20/2026 | $8.33 | $8.37 (0.48%) | $8.37 | $8.27 | 502.05 K | $655.53 M |
| 04/17/2026 | $8.35 | $8.36 (0.12%) | $8.45 | $8.34 | 653.40 K | $654.74 M |
| 04/16/2026 | $8.25 | $8.28 (0.36%) | $8.32 | $8.24 | 677.75 K | $648.48 M |
| 04/15/2026 | $8.19 | $8.29 (1.22%) | $8.31 | $8.17 | 478.85 K | $649.26 M |
| 04/14/2026 | $8.15 | $8.19 (0.49%) | $8.23 | $8.15 | 549.90 K | $641.43 M |
| 04/13/2026 | $7.99 | $8.16 (2.13%) | $8.18 | $7.96 | 533.21 K | $639.08 M |
| 04/10/2026 | $7.94 | $8.07 (1.64%) | $8.08 | $7.94 | 474.95 K | $632.03 M |
| 04/09/2026 | $7.86 | $7.93 (0.89%) | $7.97 | $7.81 | 725.13 K | $621.07 M |
| 04/08/2026 | $7.96 | $7.95 (-0.13%) | $7.99 | $7.88 | 615.32 K | $622.63 M |
| 04/07/2026 | $7.74 | $7.72 (-0.26%) | $7.79 | $7.69 | 577.47 K | $604.62 M |
| 04/06/2026 | $7.83 | $7.74 (-1.15%) | $7.93 | $7.74 | 443.61 K | $606.19 M |
| 04/02/2026 | $7.66 | $7.85 (2.48%) | $7.87 | $7.62 | 707.90 K | $614.80 M |
| 04/01/2026 | $7.82 | $7.77 (-0.64%) | $7.84 | $7.71 | 808.85 K | $608.54 M |
| 03/31/2026 | $7.84 | $7.81 (-0.38%) | $7.84 | $7.64 | 948.40 K | $611.67 M |
| 03/30/2026 | $7.68 | $7.71 (0.39%) | $7.81 | $7.59 | 903.73 K | $603.84 M |
| 03/27/2026 | $7.75 | $7.61 (-1.81%) | $7.81 | $7.57 | 670.58 K | $596.01 M |
| 03/26/2026 | $8.05 | $8.06 (0.12%) | $8.10 | $8.02 | 901.50 K | $631.25 M |
| 03/25/2026 | $8.00 | $8.07 (0.88%) | $8.09 | $7.97 | 749.34 K | $632.03 M |
| 03/24/2026 | $7.99 | $7.91 (-1%) | $8.03 | $7.91 | 785.90 K | $619.50 M |
| 03/23/2026 | $7.98 | $8.02 (0.5%) | $8.07 | $7.90 | 914.11 K | $628.12 M |
| 03/20/2026 | $8.07 | $7.83 (-2.97%) | $8.07 | $7.79 | 1.46 M | $613.24 M |
| 03/19/2026 | $7.93 | $8.02 (1.13%) | $8.10 | $7.91 | 899.85 K | $628.12 M |
| 03/18/2026 | $8.02 | $7.98 (-0.5%) | $8.11 | $7.98 | 773.60 K | $624.98 M |
| 03/17/2026 | $8.06 | $8.09 (0.37%) | $8.12 | $8.02 | 641.53 K | $633.60 M |
| 03/16/2026 | $8.07 | $7.99 (-0.99%) | $8.13 | $7.96 | 682.54 K | $625.77 M |
| 03/13/2026 | $8.18 | $7.99 (-2.32%) | $8.20 | $7.95 | 707.10 K | $625.77 M |
| 03/12/2026 | $8.19 | $8.10 (-1.1%) | $8.46 | $8.08 | 1.06 M | $634.38 M |
| 03/11/2026 | $8.28 | $8.16 (-1.45%) | $8.30 | $8.09 | 477.30 K | $639.08 M |
| 03/10/2026 | $8.27 | $8.31 (0.48%) | $8.40 | $8.17 | 708.60 K | $650.83 M |
| 03/09/2026 | $8.27 | $8.29 (0.24%) | $8.31 | $8.02 | 865.30 K | $649.26 M |
| 03/06/2026 | $8.32 | $8.37 (0.6%) | $8.40 | $8.24 | 610.10 K | $655.53 M |
| 03/05/2026 | $8.46 | $8.45 (-0.12%) | $8.52 | $8.38 | 740.25 K | $661.79 M |
| 03/04/2026 | $8.45 | $8.61 (1.89%) | $8.61 | $8.40 | 598.50 K | $674.32 M |
| 03/03/2026 | $8.39 | $8.43 (0.48%) | $8.52 | $8.35 | 533.92 K | $660.23 M |
| 03/02/2026 | $8.32 | $8.53 (2.52%) | $8.60 | $8.28 | 692.97 K | $668.06 M |
| 02/27/2026 | $8.50 | $8.46 (-0.47%) | $8.61 | $8.44 | 1.12 M | $662.58 M |
| 02/26/2026 | $8.50 | $8.57 (0.82%) | $8.61 | $8.49 | 774.95 K | $671.19 M |
| 02/25/2026 | $8.41 | $8.46 (0.59%) | $8.46 | $8.37 | 641.01 K | $662.58 M |
| 02/24/2026 | $8.31 | $8.36 (0.6%) | $8.41 | $8.26 | 635.50 K | $654.74 M |
| 02/23/2026 | $8.49 | $8.34 (-1.77%) | $8.60 | $8.32 | 716.41 K | $653.18 M |
| 02/20/2026 | $8.42 | $8.48 (0.71%) | $8.55 | $8.41 | 975.94 K | $664.14 M |
| 02/19/2026 | $8.38 | $8.44 (0.72%) | $8.57 | $8.31 | 1.01 M | $661.01 M |
| 02/18/2026 | $8.50 | $8.45 (-0.59%) | $8.81 | $8.36 | 2.53 M | $661.79 M |
| 02/17/2026 | $8.89 | $8.81 (-0.9%) | $8.89 | $8.67 | 851.20 K | $689.99 M |
| 02/13/2026 | $8.83 | $8.85 (0.23%) | $8.96 | $8.70 | 536.00 K | $694.86 M |
| 02/12/2026 | $9.06 | $8.84 (-2.43%) | $9.09 | $8.70 | 565.90 K | $694.08 M |
| 02/11/2026 | $9.05 | $9.00 (-0.55%) | $9.09 | $8.98 | 347.41 K | $706.64 M |
| 02/10/2026 | $8.87 | $9.00 (1.47%) | $9.01 | $8.87 | 448.90 K | $706.64 M |
| 02/09/2026 | $8.97 | $8.91 (-0.67%) | $8.97 | $8.70 | 706.64 K | $699.57 M |
| 02/06/2026 | $8.98 | $8.95 (-0.33%) | $9.00 | $8.90 | 389.75 K | $702.71 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.
