-
5 DAY PERFORMANCE
-2.20% -
1 MONTH PERFORMANCE
+5.84% -
3 MONTH PERFORMANCE
+4.59% -
6 MONTH PERFORMANCE
+1.25% -
YEAR-TO-DATE PERFORMANCE
+36.62% -
1 YEAR PERFORMANCE
+46.29%
TPG RE Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $8.54 | $8.23 (-3.63%) | $8.54 | $8.15 | 4.78 M | $640.86 M |
| 09/30/2024 | $8.30 | $8.53 (2.77%) | $8.57 | $8.27 | 860,571 | $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 |