5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
+3.37%
6 MONTH PERFORMANCE
-8.50%
YEAR-TO-DATE PERFORMANCE
-3.72%
1 YEAR PERFORMANCE
+4.67%
TPG RE Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.61 | $8.54 (-0.81%) | $8.64 | $8.52 | 580.95 K | $668.28 M |
| 06/18/2026 | $8.56 | $8.60 (0.47%) | $8.60 | $8.49 | 1.02 M | $672.97 M |
| 06/17/2026 | $8.60 | $8.51 (-1.05%) | $8.60 | $8.41 | 1.05 M | $665.93 M |
| 06/16/2026 | $8.55 | $8.60 (0.58%) | $8.65 | $8.54 | 581.50 K | $672.97 M |
| 06/15/2026 | $8.70 | $8.49 (-2.41%) | $8.74 | $8.49 | 620.83 K | $664.36 M |
| 06/12/2026 | $8.64 | $8.59 (-0.58%) | $8.68 | $8.57 | 383.10 K | $672.19 M |
| 06/11/2026 | $8.62 | $8.58 (-0.46%) | $8.64 | $8.47 | 658.43 K | $671.41 M |
| 06/10/2026 | $8.61 | $8.58 (-0.35%) | $8.62 | $8.55 | 469.11 K | $671.41 M |
| 06/09/2026 | $8.42 | $8.56 (1.66%) | $8.58 | $8.40 | 584.83 K | $669.84 M |
| 06/08/2026 | $8.50 | $8.33 (-2%) | $8.53 | $8.29 | 555.61 K | $651.84 M |
| 06/05/2026 | $8.44 | $8.50 (0.71%) | $8.57 | $8.44 | 559.37 K | $665.15 M |
| 06/04/2026 | $8.44 | $8.45 (0.12%) | $8.49 | $8.38 | 695.30 K | $661.23 M |
| 06/03/2026 | $8.50 | $8.38 (-1.41%) | $8.52 | $8.32 | 758.20 K | $655.76 M |
| 06/02/2026 | $8.45 | $8.50 (0.59%) | $8.57 | $8.35 | 624.42 K | $665.15 M |
| 06/01/2026 | $8.34 | $8.38 (0.48%) | $8.45 | $8.33 | 576.43 K | $655.76 M |
| 05/29/2026 | $8.43 | $8.40 (-0.36%) | $8.49 | $8.38 | 549.76 K | $657.32 M |
| 05/28/2026 | $8.28 | $8.44 (1.93%) | $8.44 | $8.28 | 489.21 K | $660.45 M |
| 05/27/2026 | $8.32 | $8.33 (0.12%) | $8.42 | $8.32 | 485.10 K | $651.84 M |
| 05/26/2026 | $8.34 | $8.27 (-0.84%) | $8.39 | $8.23 | 471.30 K | $647.15 M |
| 05/22/2026 | $8.32 | $8.31 (-0.12%) | $8.34 | $8.27 | 397.52 K | $650.28 M |
| 05/21/2026 | $8.25 | $8.30 (0.61%) | $8.35 | $8.21 | 510.80 K | $649.50 M |
| 05/20/2026 | $8.19 | $8.29 (1.22%) | $8.33 | $8.14 | 618.10 K | $648.71 M |
| 05/19/2026 | $8.19 | $8.16 (-0.37%) | $8.24 | $8.12 | 482.12 K | $638.54 M |
| 05/18/2026 | $8.10 | $8.23 (1.6%) | $8.30 | $8.10 | 461.10 K | $644.02 M |
| 05/15/2026 | $8.18 | $8.10 (-0.98%) | $8.18 | $8.04 | 473.54 K | $633.85 M |
| 05/14/2026 | $8.35 | $8.24 (-1.32%) | $8.39 | $8.22 | 536.81 K | $644.80 M |
| 05/13/2026 | $8.27 | $8.28 (0.12%) | $8.32 | $8.22 | 517.80 K | $647.93 M |
| 05/12/2026 | $8.38 | $8.32 (-0.72%) | $8.40 | $8.30 | 470.74 K | $651.06 M |
| 05/11/2026 | $8.59 | $8.41 (-2.1%) | $8.59 | $8.38 | 529.50 K | $658.10 M |
| 05/08/2026 | $8.51 | $8.57 (0.71%) | $8.61 | $8.51 | 363.66 K | $670.62 M |
| 05/07/2026 | $8.59 | $8.50 (-1.05%) | $8.63 | $8.48 | 335.50 K | $665.15 M |
| 05/06/2026 | $8.66 | $8.59 (-0.81%) | $8.66 | $8.57 | 451.80 K | $672.19 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 | $654.19 M |
| 04/23/2026 | $8.34 | $8.33 (-0.12%) | $8.43 | $8.28 | 633.82 K | $651.84 M |
| 04/22/2026 | $8.38 | $8.41 (0.36%) | $8.47 | $8.36 | 449.36 K | $658.10 M |
| 04/21/2026 | $8.35 | $8.37 (0.24%) | $8.47 | $8.29 | 593.35 K | $654.97 M |
| 04/20/2026 | $8.33 | $8.37 (0.48%) | $8.37 | $8.27 | 502.05 K | $654.97 M |
| 04/17/2026 | $8.35 | $8.36 (0.12%) | $8.45 | $8.34 | 653.40 K | $654.19 M |
| 04/16/2026 | $8.25 | $8.28 (0.36%) | $8.32 | $8.24 | 677.75 K | $647.93 M |
| 04/15/2026 | $8.19 | $8.29 (1.22%) | $8.31 | $8.17 | 478.85 K | $648.71 M |
| 04/14/2026 | $8.15 | $8.19 (0.49%) | $8.23 | $8.15 | 549.90 K | $640.89 M |
| 04/13/2026 | $7.99 | $8.16 (2.13%) | $8.18 | $7.96 | 533.21 K | $638.54 M |
| 04/10/2026 | $7.94 | $8.07 (1.64%) | $8.08 | $7.94 | 474.95 K | $631.50 M |
| 04/09/2026 | $7.86 | $7.93 (0.89%) | $7.97 | $7.81 | 725.13 K | $620.54 M |
| 04/08/2026 | $7.96 | $7.95 (-0.13%) | $7.99 | $7.88 | 615.32 K | $622.11 M |
| 04/07/2026 | $7.74 | $7.72 (-0.26%) | $7.79 | $7.69 | 577.47 K | $604.11 M |
| 04/06/2026 | $7.83 | $7.74 (-1.15%) | $7.93 | $7.74 | 443.61 K | $605.67 M |
| 04/02/2026 | $7.66 | $7.85 (2.48%) | $7.87 | $7.62 | 707.90 K | $614.28 M |
| 04/01/2026 | $7.82 | $7.77 (-0.64%) | $7.84 | $7.71 | 808.85 K | $608.02 M |
| 03/31/2026 | $7.84 | $7.81 (-0.38%) | $7.84 | $7.64 | 948.40 K | $611.15 M |
| 03/30/2026 | $7.68 | $7.71 (0.39%) | $7.81 | $7.59 | 903.73 K | $603.33 M |
| 03/27/2026 | $7.75 | $7.61 (-1.81%) | $7.81 | $7.57 | 670.58 K | $595.50 M |
| 03/26/2026 | $8.05 | $8.06 (0.12%) | $8.10 | $8.02 | 901.50 K | $630.72 M |
| 03/25/2026 | $8.00 | $8.07 (0.88%) | $8.09 | $7.97 | 749.34 K | $631.50 M |
| 03/24/2026 | $7.99 | $7.91 (-1%) | $8.03 | $7.91 | 785.90 K | $618.98 M |
| 03/23/2026 | $7.98 | $8.02 (0.5%) | $8.07 | $7.90 | 914.11 K | $627.59 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.
