5 DAY PERFORMANCE
+5.51%
1 MONTH PERFORMANCE
-15.89%
3 MONTH PERFORMANCE
-15.69%
6 MONTH PERFORMANCE
-17.91%
YEAR-TO-DATE PERFORMANCE
-15.59%
1 YEAR PERFORMANCE
-2.51%
TPG RE Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.09 | $7.17 (1.13%) | $7.24 | $7.08 | 550,617 | $570.36 M |
| 04/16/2025 | $7.04 | $7.05 (0.14%) | $7.11 | $7.00 | 640,222 | $560.81 M |
| 04/15/2025 | $7.04 | $7.06 (0.28%) | $7.19 | $7.02 | 608,000 | $561.61 M |
| 04/14/2025 | $6.92 | $7.03 (1.59%) | $7.13 | $6.84 | 1.29 M | $559.22 M |
| 04/11/2025 | $6.86 | $6.80 (-0.87%) | $6.91 | $6.51 | 1.20 M | $540.93 M |
| 04/10/2025 | $7.02 | $6.90 (-1.71%) | $7.06 | $6.64 | 1.47 M | $548.88 M |
| 04/09/2025 | $6.70 | $7.18 (7.16%) | $7.26 | $6.47 | 1.91 M | $571.15 M |
| 04/08/2025 | $7.20 | $6.80 (-5.56%) | $7.22 | $6.74 | 2.05 M | $540.93 M |
| 04/07/2025 | $7.45 | $7.00 (-6.04%) | $7.66 | $6.99 | 2.21 M | $556.84 M |
| 04/04/2025 | $7.78 | $7.52 (-3.34%) | $7.85 | $7.29 | 2.02 M | $598.20 M |
| 04/03/2025 | $7.95 | $7.87 (-1.01%) | $8.07 | $7.86 | 879,612 | $626.04 M |
| 04/02/2025 | $8.10 | $8.13 (0.37%) | $8.17 | $8.06 | 569,737 | $646.72 M |
| 04/01/2025 | $8.19 | $8.15 (-0.49%) | $8.22 | $8.10 | 491,036 | $648.32 M |
| 03/31/2025 | $8.00 | $8.15 (1.88%) | $8.19 | $7.97 | 627,115 | $648.32 M |
| 03/28/2025 | $8.14 | $8.02 (-1.47%) | $8.24 | $8.00 | 768,600 | $637.97 M |
| 03/27/2025 | $8.34 | $8.36 (0.24%) | $8.44 | $8.31 | 909,710 | $665.02 M |
| 03/26/2025 | $8.50 | $8.38 (-1.41%) | $8.54 | $8.32 | 952,319 | $666.61 M |
| 03/25/2025 | $8.55 | $8.50 (-0.58%) | $8.56 | $8.47 | 835,525 | $676.16 M |
| 03/24/2025 | $8.54 | $8.51 (-0.35%) | $8.56 | $8.46 | 467,400 | $676.95 M |
| 03/21/2025 | $8.45 | $8.45 (0%) | $8.51 | $8.43 | 1.10 M | $672.18 M |
| 03/20/2025 | $8.47 | $8.50 (0.35%) | $8.62 | $8.47 | 536,500 | $676.16 M |
| 03/19/2025 | $8.59 | $8.53 (-0.7%) | $8.59 | $8.45 | 448,800 | $678.54 M |
| 03/18/2025 | $8.57 | $8.53 (-0.47%) | $8.61 | $8.53 | 662,000 | $678.54 M |
| 03/17/2025 | $8.54 | $8.57 (0.35%) | $8.63 | $8.53 | 610,425 | $681.73 M |
| 03/14/2025 | $8.50 | $8.54 (0.47%) | $8.56 | $8.41 | 794,100 | $679.34 M |
| 03/13/2025 | $8.50 | $8.45 (-0.59%) | $8.63 | $8.36 | 1.37 M | $672.18 M |
| 03/12/2025 | $8.42 | $8.51 (1.07%) | $8.54 | $8.32 | 1.10 M | $676.95 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 |
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.
