5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
-5.00%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
+0.59%
1 YEAR PERFORMANCE
+12.50%
TPG RE Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.42 | $8.51 (1.07%) | $8.54 | $8.32 | 1.10 M | $664.23 M |
| 03/11/2025 | $8.51 | $8.41 (-1.18%) | $8.57 | $8.29 | 1.21 M | $669.00 M |
| 03/10/2025 | $8.52 | $8.49 (-0.35%) | $8.73 | $8.47 | 1.20 M | $675.36 M |
| 03/07/2025 | $8.48 | $8.59 (1.3%) | $8.63 | $8.44 | 615,300 | $683.32 M |
| 03/06/2025 | $8.37 | $8.45 (0.96%) | $8.49 | $8.37 | 1.18 M | $672.18 M |
| 03/05/2025 | $8.41 | $8.48 (0.83%) | $8.52 | $8.40 | 608,700 | $674.57 M |
| 03/04/2025 | $8.41 | $8.42 (0.12%) | $8.50 | $8.34 | 701,448 | $669.79 M |
| 03/03/2025 | $8.63 | $8.50 (-1.51%) | $8.67 | $8.45 | 683,100 | $676.16 M |
| 02/28/2025 | $8.53 | $8.63 (1.17%) | $8.66 | $8.52 | 569,500 | $686.50 M |
| 02/27/2025 | $8.43 | $8.53 (1.19%) | $8.55 | $8.43 | 422,900 | $678.54 M |
| 02/26/2025 | $8.45 | $8.45 (0%) | $8.49 | $8.37 | 529,800 | $672.18 M |
| 02/25/2025 | $8.38 | $8.46 (0.95%) | $8.55 | $8.32 | 625,034 | $672.98 M |
| 02/24/2025 | $8.34 | $8.33 (-0.12%) | $8.43 | $8.31 | 494,100 | $662.63 M |
| 02/21/2025 | $8.45 | $8.32 (-1.54%) | $8.45 | $8.24 | 696,227 | $661.84 M |
| 02/20/2025 | $8.30 | $8.37 (0.84%) | $8.37 | $8.23 | 893,100 | $665.82 M |
| 02/19/2025 | $8.35 | $8.26 (-1.08%) | $8.52 | $7.98 | 1.74 M | $657.07 M |
| 02/18/2025 | $8.65 | $8.71 (0.69%) | $8.75 | $8.65 | 476,600 | $692.86 M |
| 02/14/2025 | $8.57 | $8.68 (1.28%) | $8.69 | $8.56 | 385,346 | $690.48 M |
| 02/13/2025 | $8.64 | $8.60 (-0.46%) | $8.66 | $8.53 | 375,200 | $684.11 M |
| 02/12/2025 | $8.48 | $8.59 (1.3%) | $8.65 | $8.48 | 398,223 | $683.32 M |
| 02/11/2025 | $8.58 | $8.61 (0.35%) | $8.64 | $8.53 | 262,000 | $684.91 M |
| 02/10/2025 | $8.57 | $8.60 (0.35%) | $8.64 | $8.48 | 334,548 | $684.11 M |
| 02/07/2025 | $8.67 | $8.55 (-1.38%) | $8.69 | $8.51 | 349,634 | $680.14 M |
| 02/06/2025 | $8.57 | $8.72 (1.75%) | $8.73 | $8.57 | 324,100 | $693.66 M |
| 02/05/2025 | $8.57 | $8.55 (-0.23%) | $8.71 | $8.54 | 645,012 | $680.14 M |
| 02/04/2025 | $8.33 | $8.55 (2.64%) | $8.61 | $8.31 | 414,640 | $680.14 M |
| 02/03/2025 | $8.31 | $8.33 (0.24%) | $8.50 | $8.31 | 316,920 | $662.63 M |
| 01/31/2025 | $8.44 | $8.41 (-0.36%) | $8.56 | $8.35 | 355,874 | $669.00 M |
| 01/30/2025 | $8.41 | $8.42 (0.12%) | $8.47 | $8.39 | 651,137 | $669.79 M |
| 01/29/2025 | $8.39 | $8.32 (-0.83%) | $8.51 | $8.32 | 318,206 | $661.84 M |
| 01/28/2025 | $8.42 | $8.39 (-0.36%) | $8.53 | $8.38 | 255,700 | $667.41 M |
| 01/27/2025 | $8.38 | $8.45 (0.84%) | $8.53 | $8.35 | 313,029 | $672.18 M |
| 01/24/2025 | $8.31 | $8.37 (0.72%) | $8.44 | $8.30 | 321,100 | $665.82 M |
| 01/23/2025 | $8.35 | $8.30 (-0.6%) | $8.48 | $8.28 | 865,500 | $660.25 M |
| 01/22/2025 | $8.44 | $8.34 (-1.18%) | $8.47 | $8.29 | 646,000 | $663.43 M |
| 01/21/2025 | $8.46 | $8.46 (0%) | $8.50 | $8.30 | 737,331 | $672.98 M |
| 01/17/2025 | $8.57 | $8.51 (-0.7%) | $8.65 | $8.50 | 290,833 | $676.95 M |
| 01/16/2025 | $8.53 | $8.50 (-0.35%) | $8.61 | $8.50 | 303,235 | $676.16 M |
| 01/15/2025 | $8.55 | $8.53 (-0.23%) | $8.58 | $8.47 | 311,700 | $678.54 M |
| 01/14/2025 | $8.37 | $8.37 (0%) | $8.46 | $8.34 | 495,809 | $665.82 M |
| 01/13/2025 | $8.26 | $8.34 (0.97%) | $8.38 | $8.19 | 596,300 | $663.43 M |
| 01/10/2025 | $8.37 | $8.29 (-0.96%) | $8.45 | $8.27 | 571,738 | $659.45 M |
| 01/08/2025 | $8.35 | $8.50 (1.8%) | $8.51 | $8.30 | 501,030 | $676.16 M |
| 01/07/2025 | $8.51 | $8.41 (-1.18%) | $8.59 | $8.38 | 513,333 | $669.00 M |
| 01/06/2025 | $8.65 | $8.55 (-1.16%) | $8.65 | $8.52 | 406,700 | $680.14 M |
| 01/03/2025 | $8.62 | $8.64 (0.23%) | $8.68 | $8.57 | 265,519 | $687.29 M |
| 01/02/2025 | $8.55 | $8.57 (0.23%) | $8.64 | $8.47 | 659,158 | $681.73 M |
| 12/31/2024 | $8.43 | $8.50 (0.83%) | $8.61 | $8.39 | 395,200 | $676.16 M |
| 12/30/2024 | $8.36 | $8.34 (-0.24%) | $8.41 | $8.23 | 521,407 | $663.43 M |
| 12/27/2024 | $8.43 | $8.40 (-0.36%) | $8.55 | $8.35 | 662,000 | $668.20 M |
| 12/26/2024 | $8.74 | $8.72 (-0.23%) | $8.81 | $8.66 | 603,100 | $693.66 M |
| 12/24/2024 | $8.70 | $8.77 (0.8%) | $8.77 | $8.62 | 239,244 | $697.64 M |
| 12/23/2024 | $8.78 | $8.64 (-1.59%) | $8.85 | $8.52 | 633,300 | $687.29 M |
| 12/20/2024 | $8.49 | $8.77 (3.3%) | $8.85 | $8.49 | 2.58 M | $697.64 M |
| 12/19/2024 | $8.62 | $8.51 (-1.28%) | $8.74 | $8.49 | 798,203 | $676.95 M |
| 12/18/2024 | $8.95 | $8.51 (-4.92%) | $8.95 | $8.48 | 814,129 | $676.95 M |
| 12/17/2024 | $8.99 | $8.85 (-1.56%) | $9.04 | $8.80 | 700,140 | $704.00 M |
| 12/16/2024 | $9.05 | $9.05 (0%) | $9.19 | $8.98 | 529,700 | $719.91 M |
| 12/13/2024 | $8.98 | $9.03 (0.56%) | $9.05 | $8.94 | 326,412 | $718.32 M |
| 12/12/2024 | $9.04 | $9.00 (-0.44%) | $9.08 | $8.98 | 340,432 | $715.93 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.
