-
5 DAY PERFORMANCE
-0.23% -
1 MONTH PERFORMANCE
-5.74% -
3 MONTH PERFORMANCE
+0.71% -
6 MONTH PERFORMANCE
+9.63% -
YEAR-TO-DATE PERFORMANCE
+31.38% -
1 YEAR PERFORMANCE
+26.89%
TPG RE Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.30 | $8.53 (2.77%) | $8.57 | $8.27 | 680,312 | $664.22 M |
| 09/27/2024 | $8.31 | $8.31 (0%) | $8.50 | $8.27 | 3.35 M | $647.09 M |
| 09/26/2024 | $8.75 | $8.56 (-2.17%) | $8.81 | $8.52 | 659,400 | $666.56 M |
| 09/25/2024 | $8.90 | $8.63 (-3.03%) | $8.93 | $8.63 | 474,956 | $672.01 M |
| 09/24/2024 | $8.71 | $8.90 (2.18%) | $8.96 | $8.68 | 761,200 | $693.03 M |
| 09/23/2024 | $8.68 | $8.70 (0.23%) | $8.79 | $8.63 | 546,341 | $677.46 M |
| 09/20/2024 | $8.89 | $8.67 (-2.47%) | $8.93 | $8.58 | 1.72 M | $675.12 M |
| 09/19/2024 | $9.03 | $8.97 (-0.66%) | $9.05 | $8.84 | 729,400 | $698.48 M |
| 09/18/2024 | $8.94 | $8.86 (-0.89%) | $8.99 | $8.76 | 864,700 | $689.92 M |
| 09/17/2024 | $8.90 | $8.93 (0.34%) | $8.99 | $8.85 | 795,247 | $695.37 M |
| 09/16/2024 | $9.08 | $8.87 (-2.31%) | $9.09 | $8.80 | 744,306 | $690.70 M |
| 09/13/2024 | $9.03 | $9.02 (-0.11%) | $9.11 | $8.93 | 532,114 | $702.38 M |
| 09/12/2024 | $8.80 | $8.96 (1.82%) | $9.01 | $8.75 | 606,932 | $697.70 M |
| 09/11/2024 | $8.73 | $8.75 (0.23%) | $8.80 | $8.55 | 517,740 | $681.35 M |
| 09/10/2024 | $8.75 | $8.79 (0.46%) | $8.81 | $8.65 | 652,635 | $684.47 M |
| 09/09/2024 | $8.69 | $8.73 (0.46%) | $8.78 | $8.64 | 343,534 | $679.79 M |
| 09/06/2024 | $8.84 | $8.64 (-2.26%) | $8.86 | $8.60 | 281,720 | $672.79 M |
| 09/05/2024 | $8.81 | $8.84 (0.34%) | $8.91 | $8.79 | 252,106 | $688.36 M |
| 09/04/2024 | $8.85 | $8.75 (-1.13%) | $8.88 | $8.74 | 286,321 | $681.35 M |
| 09/03/2024 | $9.00 | $8.90 (-1.11%) | $9.09 | $8.88 | 303,100 | $693.03 M |
| 08/30/2024 | $9.12 | $9.06 (-0.66%) | $9.15 | $8.96 | 367,945 | $705.49 M |
| 08/29/2024 | $9.04 | $9.10 (0.66%) | $9.14 | $8.96 | 336,340 | $708.61 M |
| 08/28/2024 | $8.93 | $8.99 (0.67%) | $9.02 | $8.91 | 455,700 | $700.04 M |
| 08/27/2024 | $8.86 | $8.92 (0.68%) | $8.97 | $8.81 | 245,500 | $694.59 M |
| 08/26/2024 | $8.90 | $8.94 (0.45%) | $9.03 | $8.86 | 341,705 | $696.15 M |
| 08/23/2024 | $8.60 | $8.83 (2.67%) | $8.86 | $8.54 | 293,900 | $687.58 M |
| 08/22/2024 | $8.62 | $8.57 (-0.58%) | $8.65 | $8.55 | 274,900 | $667.34 M |
| 08/21/2024 | $8.69 | $8.61 (-0.92%) | $8.69 | $8.53 | 275,500 | $670.45 M |
| 08/20/2024 | $8.51 | $8.57 (0.71%) | $8.64 | $8.44 | 295,020 | $667.34 M |
| 08/19/2024 | $8.51 | $8.53 (0.24%) | $8.62 | $8.48 | 450,956 | $664.22 M |
| 08/16/2024 | $8.45 | $8.46 (0.12%) | $8.55 | $8.44 | 325,511 | $658.77 M |
| 08/15/2024 | $8.60 | $8.49 (-1.28%) | $8.60 | $8.43 | 300,600 | $661.11 M |
| 08/14/2024 | $8.47 | $8.46 (-0.12%) | $8.50 | $8.31 | 286,424 | $658.77 M |
| 08/13/2024 | $8.41 | $8.40 (-0.12%) | $8.45 | $8.32 | 332,912 | $654.10 M |
| 08/12/2024 | $8.41 | $8.33 (-0.95%) | $8.41 | $8.21 | 262,226 | $648.65 M |
| 08/09/2024 | $8.39 | $8.36 (-0.36%) | $8.39 | $8.22 | 248,400 | $650.98 M |
| 08/08/2024 | $8.30 | $8.36 (0.72%) | $8.42 | $8.19 | 355,500 | $650.98 M |
| 08/07/2024 | $8.38 | $8.20 (-2.15%) | $8.49 | $8.17 | 365,200 | $638.52 M |
| 08/06/2024 | $8.15 | $8.22 (0.86%) | $8.24 | $7.97 | 1.03 M | $640.08 M |
| 08/05/2024 | $8.06 | $8.13 (0.87%) | $8.27 | $7.92 | 714,800 | $633.07 M |
| 08/02/2024 | $8.30 | $8.47 (2.05%) | $8.53 | $8.23 | 656,219 | $659.55 M |
| 08/01/2024 | $8.77 | $8.58 (-2.17%) | $8.90 | $8.50 | 1.43 M | $668.11 M |
| 07/31/2024 | $8.73 | $8.74 (0.11%) | $8.91 | $8.29 | 2.27 M | $680.57 M |
| 07/30/2024 | $8.90 | $8.86 (-0.45%) | $8.92 | $8.74 | 650,741 | $689.92 M |
| 07/29/2024 | $9.01 | $8.85 (-1.78%) | $9.05 | $8.76 | 456,201 | $689.14 M |
| 07/26/2024 | $9.13 | $9.00 (-1.42%) | $9.13 | $8.86 | 560,144 | $700.82 M |
| 07/25/2024 | $9.09 | $8.96 (-1.43%) | $9.25 | $8.95 | 759,543 | $697.70 M |
| 07/24/2024 | $9.31 | $9.04 (-2.9%) | $9.36 | $8.99 | 920,095 | $703.93 M |
| 07/23/2024 | $9.38 | $9.40 (0.21%) | $9.66 | $9.38 | 1.31 M | $731.97 M |
| 07/22/2024 | $9.43 | $9.42 (-0.11%) | $9.50 | $9.35 | 619,300 | $733.52 M |
| 07/19/2024 | $9.35 | $9.38 (0.32%) | $9.52 | $9.31 | 1.19 M | $730.41 M |
| 07/18/2024 | $9.38 | $9.30 (-0.85%) | $9.55 | $9.29 | 733,496 | $724.18 M |
| 07/17/2024 | $9.41 | $9.44 (0.32%) | $9.51 | $9.39 | 576,600 | $735.08 M |
| 07/16/2024 | $9.44 | $9.50 (0.64%) | $9.57 | $9.35 | 745,200 | $739.75 M |
| 07/15/2024 | $9.16 | $9.34 (1.97%) | $9.35 | $9.04 | 1.75 M | $727.29 M |
| 07/12/2024 | $9.13 | $9.06 (-0.77%) | $9.17 | $8.99 | 776,120 | $705.49 M |
| 07/11/2024 | $8.95 | $9.00 (0.56%) | $9.04 | $8.86 | 657,400 | $700.82 M |
| 07/10/2024 | $8.75 | $8.85 (1.14%) | $8.86 | $8.67 | 304,709 | $689.14 M |
| 07/09/2024 | $8.59 | $8.71 (1.4%) | $8.73 | $8.58 | 477,315 | $678.24 M |
| 07/08/2024 | $8.70 | $8.69 (-0.11%) | $8.74 | $8.63 | 239,100 | $676.68 M |
| 07/05/2024 | $8.57 | $8.60 (0.35%) | $8.63 | $8.51 | 292,814 | $669.67 M |
| 07/03/2024 | $8.66 | $8.58 (-0.92%) | $8.73 | $8.58 | 233,205 | $668.11 M |
| 07/02/2024 | $8.48 | $8.69 (2.48%) | $8.75 | $8.48 | 350,700 | $676.68 M |
| 07/01/2024 | $8.64 | $8.48 (-1.85%) | $8.66 | $8.36 | 474,309 | $660.33 M |