5 DAY PERFORMANCE
+4.02%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-2.47%
6 MONTH PERFORMANCE
-7.37%
YEAR-TO-DATE PERFORMANCE
-3.72%
1 YEAR PERFORMANCE
-7.27%
TPG RE Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.93 | $8.06 (1.64%) | $8.07 | $7.93 | 787.41 K | $625.21 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 |
| 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 |
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.
