5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
+3.91%
YEAR-TO-DATE PERFORMANCE
+4.99%
1 YEAR PERFORMANCE
+7.49%
TPG RE Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.27 | $9.03 (-2.59%) | $9.29 | $8.81 | 1.36 M | $709.00 M |
| 01/29/2026 | $9.29 | $9.31 (0.22%) | $9.34 | $9.15 | 1.08 M | $730.98 M |
| 01/28/2026 | $9.07 | $9.25 (1.98%) | $9.35 | $9.07 | 1.04 M | $726.27 M |
| 01/27/2026 | $8.95 | $9.11 (1.79%) | $9.12 | $8.95 | 432.94 K | $715.28 M |
| 01/26/2026 | $9.00 | $8.98 (-0.22%) | $9.00 | $8.89 | 705.30 K | $705.07 M |
| 01/23/2026 | $9.10 | $8.97 (-1.43%) | $9.16 | $8.96 | 768.21 K | $704.29 M |
| 01/22/2026 | $9.18 | $9.11 (-0.76%) | $9.30 | $9.11 | 592.90 K | $715.28 M |
| 01/21/2026 | $9.07 | $9.14 (0.77%) | $9.16 | $9.00 | 946.54 K | $717.63 M |
| 01/20/2026 | $9.10 | $9.07 (-0.33%) | $9.13 | $8.91 | 828.10 K | $712.14 M |
| 01/16/2026 | $9.12 | $9.21 (0.99%) | $9.26 | $9.07 | 886.34 K | $723.13 M |
| 01/15/2026 | $9.00 | $9.15 (1.67%) | $9.17 | $8.96 | 596.91 K | $718.42 M |
| 01/14/2026 | $8.90 | $9.03 (1.46%) | $9.06 | $8.88 | 455.38 K | $709.00 M |
| 01/13/2026 | $9.14 | $8.92 (-2.41%) | $9.14 | $8.88 | 529.32 K | $700.36 M |
| 01/12/2026 | $9.00 | $9.07 (0.78%) | $9.15 | $8.92 | 487.90 K | $712.14 M |
| 01/09/2026 | $9.04 | $9.04 (0%) | $9.13 | $9.02 | 694.30 K | $709.78 M |
| 01/08/2026 | $8.85 | $8.98 (1.47%) | $9.07 | $8.81 | 790.55 K | $705.07 M |
| 01/07/2026 | $8.91 | $8.85 (-0.67%) | $8.98 | $8.83 | 853.52 K | $694.86 M |
| 01/06/2026 | $8.85 | $8.89 (0.45%) | $8.91 | $8.78 | 1.02 M | $698.00 M |
| 01/05/2026 | $8.89 | $8.87 (-0.22%) | $8.89 | $8.75 | 952.10 K | $696.43 M |
| 01/02/2026 | $8.67 | $8.82 (1.73%) | $8.93 | $8.63 | 868.90 K | $692.51 M |
| 12/31/2025 | $8.68 | $8.61 (-0.81%) | $8.72 | $8.59 | 1.21 M | $676.02 M |
| 12/30/2025 | $8.67 | $8.64 (-0.35%) | $8.73 | $8.63 | 492.38 K | $678.38 M |
| 12/29/2025 | $8.83 | $8.69 (-1.59%) | $8.83 | $8.60 | 1.19 M | $682.30 M |
| 12/26/2025 | $8.93 | $8.79 (-1.57%) | $8.93 | $8.75 | 694.03 K | $690.15 M |
| 12/24/2025 | $9.11 | $9.11 (0%) | $9.14 | $9.05 | 451.70 K | $715.28 M |
| 12/23/2025 | $9.20 | $9.06 (-1.52%) | $9.23 | $9.06 | 598.04 K | $711.35 M |
| 12/22/2025 | $9.15 | $9.21 (0.66%) | $9.24 | $9.14 | 1.29 M | $723.13 M |
| 12/19/2025 | $9.17 | $9.16 (-0.11%) | $9.24 | $9.11 | 1.06 M | $719.20 M |
| 12/18/2025 | $9.12 | $9.21 (0.99%) | $9.26 | $9.12 | 1.19 M | $723.13 M |
| 12/17/2025 | $9.07 | $9.10 (0.33%) | $9.18 | $9.00 | 2.85 M | $714.49 M |
| 12/16/2025 | $9.19 | $9.04 (-1.63%) | $9.20 | $9.03 | 407.54 K | $709.78 M |
| 12/15/2025 | $9.17 | $9.17 (0%) | $9.19 | $9.12 | 466.00 K | $719.99 M |
| 12/12/2025 | $9.14 | $9.16 (0.22%) | $9.22 | $9.13 | 762.04 K | $719.20 M |
| 12/11/2025 | $9.15 | $9.13 (-0.22%) | $9.16 | $9.01 | 595.60 K | $716.85 M |
| 12/10/2025 | $9.04 | $9.10 (0.66%) | $9.16 | $9.03 | 580.32 K | $714.49 M |
| 12/09/2025 | $9.03 | $9.03 (0%) | $9.09 | $9.02 | 413.30 K | $709.00 M |
| 12/08/2025 | $8.99 | $8.98 (-0.11%) | $9.01 | $8.87 | 358.21 K | $705.07 M |
| 12/05/2025 | $8.93 | $8.98 (0.56%) | $9.07 | $8.91 | 745.74 K | $705.07 M |
| 12/04/2025 | $9.11 | $8.95 (-1.76%) | $9.15 | $8.92 | 389.62 K | $702.71 M |
| 12/03/2025 | $9.06 | $9.15 (0.99%) | $9.15 | $9.03 | 655.83 K | $718.42 M |
| 12/02/2025 | $9.15 | $9.03 (-1.31%) | $9.15 | $9.02 | 891.03 K | $709.00 M |
| 12/01/2025 | $9.04 | $9.10 (0.66%) | $9.13 | $9.03 | 574.20 K | $714.49 M |
| 11/28/2025 | $9.15 | $9.09 (-0.66%) | $9.15 | $9.06 | 173.12 K | $713.71 M |
| 11/26/2025 | $9.01 | $9.11 (1.11%) | $9.18 | $9.01 | 393.61 K | $715.28 M |
| 11/25/2025 | $8.80 | $9.07 (3.07%) | $9.09 | $8.78 | 559.30 K | $712.14 M |
| 11/24/2025 | $8.76 | $8.74 (-0.23%) | $8.78 | $8.72 | 465.02 K | $686.23 M |
| 11/21/2025 | $8.81 | $8.81 (0%) | $8.87 | $8.71 | 802.71 K | $691.72 M |
| 11/20/2025 | $8.83 | $8.76 (-0.79%) | $8.89 | $8.73 | 463.10 K | $687.80 M |
| 11/19/2025 | $8.80 | $8.75 (-0.57%) | $8.81 | $8.68 | 486.04 K | $687.01 M |
| 11/18/2025 | $8.85 | $8.81 (-0.45%) | $8.87 | $8.74 | 637.20 K | $691.72 M |
| 11/17/2025 | $8.97 | $8.87 (-1.11%) | $9.02 | $8.84 | 521.75 K | $696.43 M |
| 11/14/2025 | $9.01 | $8.95 (-0.67%) | $9.01 | $8.90 | 446.32 K | $702.71 M |
| 11/13/2025 | $9.03 | $9.01 (-0.22%) | $9.12 | $8.98 | 329.95 K | $707.43 M |
| 11/12/2025 | $9.11 | $9.09 (-0.22%) | $9.11 | $8.98 | 378.33 K | $713.71 M |
| 11/11/2025 | $8.96 | $9.07 (1.23%) | $9.10 | $8.95 | 541.72 K | $712.14 M |
| 11/10/2025 | $8.92 | $8.95 (0.34%) | $8.99 | $8.82 | 510.60 K | $702.71 M |
| 11/07/2025 | $8.94 | $8.92 (-0.22%) | $9.07 | $8.91 | 472.70 K | $700.36 M |
| 11/06/2025 | $9.02 | $8.93 (-1%) | $9.10 | $8.92 | 422.01 K | $701.14 M |
| 11/05/2025 | $8.96 | $9.05 (1%) | $9.07 | $8.93 | 602.64 K | $710.57 M |
| 11/04/2025 | $8.71 | $8.92 (2.41%) | $8.98 | $8.69 | 704.14 K | $700.36 M |
| 11/03/2025 | $8.65 | $8.75 (1.16%) | $8.76 | $8.51 | 583.23 K | $687.01 M |
| 10/31/2025 | $8.71 | $8.65 (-0.69%) | $8.72 | $8.61 | 556.50 K | $679.16 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.
