5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
-5.82%
3 MONTH PERFORMANCE
+2.14%
6 MONTH PERFORMANCE
-1.27%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
+32.20%
TPG RE Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $8.55 | $8.57 (0.23%) | $8.64 | $8.47 | 657,968 | $692.05 M |
| 12/31/2024 | $8.43 | $8.50 (0.83%) | $8.61 | $8.39 | 395,200 | $687.87 M |
| 12/30/2024 | $8.36 | $8.34 (-0.24%) | $8.41 | $8.23 | 521,407 | $674.92 M |
| 12/27/2024 | $8.43 | $8.40 (-0.36%) | $8.55 | $8.35 | 662,000 | $679.78 M |
| 12/26/2024 | $8.74 | $8.72 (-0.23%) | $8.81 | $8.66 | 603,100 | $705.67 M |
| 12/24/2024 | $8.70 | $8.77 (0.8%) | $8.77 | $8.62 | 239,244 | $709.72 M |
| 12/23/2024 | $8.78 | $8.64 (-1.59%) | $8.85 | $8.52 | 633,300 | $699.20 M |
| 12/20/2024 | $8.49 | $8.77 (3.3%) | $8.85 | $8.49 | 2.58 M | $709.72 M |
| 12/19/2024 | $8.62 | $8.51 (-1.28%) | $8.74 | $8.49 | 798,203 | $688.68 M |
| 12/18/2024 | $8.95 | $8.51 (-4.92%) | $8.95 | $8.48 | 814,129 | $688.68 M |
| 12/17/2024 | $8.99 | $8.85 (-1.56%) | $9.04 | $8.80 | 700,140 | $716.19 M |
| 12/16/2024 | $9.05 | $9.05 (0%) | $9.19 | $8.98 | 529,700 | $732.38 M |
| 12/13/2024 | $8.98 | $9.03 (0.56%) | $9.05 | $8.94 | 326,412 | $730.76 M |
| 12/12/2024 | $9.04 | $9.00 (-0.44%) | $9.08 | $8.98 | 340,432 | $728.33 M |
| 12/11/2024 | $9.11 | $9.04 (-0.77%) | $9.11 | $8.93 | 365,400 | $731.57 M |
| 12/10/2024 | $9.03 | $9.08 (0.55%) | $9.12 | $8.88 | 389,933 | $734.81 M |
| 12/09/2024 | $9.04 | $9.06 (0.22%) | $9.20 | $9.01 | 481,500 | $733.19 M |
| 12/06/2024 | $8.88 | $8.98 (1.13%) | $9.06 | $8.87 | 533,805 | $726.71 M |
| 12/05/2024 | $9.04 | $8.89 (-1.66%) | $9.04 | $8.86 | 310,136 | $719.43 M |
| 12/04/2024 | $9.02 | $9.01 (-0.11%) | $9.11 | $8.95 | 310,040 | $729.14 M |
| 12/03/2024 | $9.16 | $9.04 (-1.31%) | $9.19 | $8.95 | 372,400 | $731.57 M |
| 12/02/2024 | $9.13 | $9.11 (-0.22%) | $9.15 | $8.92 | 406,532 | $737.23 M |
| 11/29/2024 | $9.27 | $9.13 (-1.51%) | $9.27 | $9.07 | 148,641 | $738.85 M |
| 11/27/2024 | $9.22 | $9.20 (-0.22%) | $9.32 | $9.17 | 296,000 | $744.52 M |
| 11/26/2024 | $9.02 | $9.18 (1.77%) | $9.23 | $8.98 | 624,569 | $742.90 M |
| 11/25/2024 | $8.89 | $9.03 (1.57%) | $9.06 | $8.75 | 2.21 M | $730.76 M |
| 11/22/2024 | $8.85 | $8.88 (0.34%) | $8.93 | $8.80 | 403,523 | $718.62 M |
| 11/21/2024 | $8.76 | $8.78 (0.23%) | $8.84 | $8.70 | 314,700 | $710.53 M |
| 11/20/2024 | $8.83 | $8.74 (-1.02%) | $8.84 | $8.69 | 294,247 | $707.29 M |
| 11/19/2024 | $8.71 | $8.85 (1.61%) | $8.87 | $8.71 | 328,900 | $716.19 M |
| 11/18/2024 | $8.75 | $8.82 (0.8%) | $8.89 | $8.66 | 438,200 | $713.77 M |
| 11/15/2024 | $8.92 | $8.74 (-2.02%) | $8.95 | $8.68 | 804,834 | $707.29 M |
| 11/14/2024 | $8.90 | $8.88 (-0.22%) | $8.97 | $8.82 | 428,603 | $718.62 M |
| 11/13/2024 | $8.92 | $8.84 (-0.9%) | $8.94 | $8.79 | 743,149 | $715.38 M |
| 11/12/2024 | $9.07 | $8.87 (-2.21%) | $9.07 | $8.74 | 548,943 | $717.81 M |
| 11/11/2024 | $9.10 | $9.07 (-0.33%) | $9.17 | $9.01 | 437,648 | $734.00 M |
| 11/08/2024 | $8.96 | $9.08 (1.34%) | $9.12 | $8.88 | 553,324 | $707.05 M |
| 11/07/2024 | $8.83 | $8.91 (0.91%) | $8.96 | $8.80 | 616,900 | $693.81 M |
| 11/06/2024 | $9.03 | $8.83 (-2.21%) | $9.10 | $8.56 | 896,624 | $687.58 M |
| 11/05/2024 | $8.78 | $8.80 (0.23%) | $8.85 | $8.75 | 1.05 M | $685.24 M |
| 11/04/2024 | $8.81 | $8.80 (-0.11%) | $8.85 | $8.67 | 541,720 | $685.24 M |
| 11/01/2024 | $8.79 | $8.76 (-0.34%) | $8.86 | $8.66 | 638,219 | $682.13 M |
| 10/31/2024 | $8.77 | $8.81 (0.46%) | $8.85 | $8.74 | 580,031 | $686.02 M |
| 10/30/2024 | $8.56 | $8.81 (2.92%) | $8.88 | $8.32 | 671,600 | $686.02 M |
| 10/29/2024 | $8.33 | $8.32 (-0.12%) | $8.38 | $8.21 | 465,300 | $647.87 M |
| 10/28/2024 | $8.37 | $8.38 (0.12%) | $8.46 | $8.33 | 460,446 | $652.54 M |
| 10/25/2024 | $8.51 | $8.37 (-1.65%) | $8.57 | $8.34 | 351,446 | $651.76 M |
| 10/24/2024 | $8.45 | $8.49 (0.47%) | $8.54 | $8.43 | 565,800 | $661.11 M |
| 10/23/2024 | $8.40 | $8.45 (0.6%) | $8.47 | $8.32 | 502,852 | $657.99 M |
| 10/22/2024 | $8.35 | $8.37 (0.24%) | $8.47 | $8.29 | 474,862 | $651.76 M |
| 10/21/2024 | $8.71 | $8.40 (-3.56%) | $8.81 | $8.36 | 352,400 | $654.10 M |
| 10/18/2024 | $8.80 | $8.74 (-0.68%) | $8.86 | $8.73 | 319,246 | $680.57 M |
| 10/17/2024 | $8.80 | $8.81 (0.11%) | $8.88 | $8.70 | 526,700 | $686.02 M |
| 10/16/2024 | $8.45 | $8.64 (2.25%) | $8.64 | $8.42 | 322,000 | $672.79 M |
| 10/15/2024 | $8.36 | $8.39 (0.36%) | $8.49 | $8.33 | 1.06 M | $653.32 M |
| 10/14/2024 | $8.28 | $8.36 (0.97%) | $8.41 | $8.22 | 212,957 | $650.98 M |
| 10/11/2024 | $8.27 | $8.28 (0.12%) | $8.30 | $8.23 | 261,112 | $644.75 M |
| 10/10/2024 | $8.19 | $8.24 (0.61%) | $8.27 | $8.16 | 327,900 | $641.64 M |
| 10/09/2024 | $8.28 | $8.27 (-0.12%) | $8.31 | $8.21 | 363,526 | $643.97 M |
| 10/08/2024 | $8.37 | $8.26 (-1.31%) | $8.37 | $8.16 | 450,581 | $643.20 M |
| 10/07/2024 | $8.32 | $8.33 (0.12%) | $8.38 | $8.19 | 437,600 | $648.65 M |
| 10/04/2024 | $8.49 | $8.35 (-1.65%) | $8.55 | $8.31 | 342,200 | $650.20 M |
| 10/03/2024 | $8.37 | $8.41 (0.48%) | $8.44 | $8.23 | 612,018 | $654.88 M |
| 10/02/2024 | $8.23 | $8.40 (2.07%) | $8.44 | $8.23 | 435,300 | $654.10 M |