ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TRTX TPG Real Estate Finance Trust Inc

7.41
0.35 (4.96%)
Last Updated: 14:16:37
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
TPG Real Estate Finance Trust Inc TRTX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.35 4.96% 7.41 14:16:37
Open Price Low Price High Price Close Price Prev Close
7.21 7.19 7.415 7.06
more quote information »

TRTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.537.4156.476.911,136,1510.8813.48%
1 Month6.177.4155.126.13955,8451.2420.10%
3 Months5.877.4155.126.29656,5251.5426.24%
6 Months7.297.764.6456.27525,1550.121.65%
1 Year8.568.814.6456.61475,009-1.15-13.43%
3 Years10.7414.554.6458.87367,045-3.33-31.01%
5 Years20.0921.302.459.73487,532-12.68-63.12%

TRTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 7.06 0.10 1.44% 6.88 7.085 6.84 523,028
Feb 27 2024 6.96 0.06 0.87% 6.90 7.03 6.90 646,174
Feb 26 2024 6.90 0.05 0.73% 6.81 6.97 6.7416 1,052,412
Feb 23 2024 6.85 -0.05 -0.72% 6.89 7.23 6.81 1,243,433
Feb 22 2024 6.90 0.45 6.98% 6.53 6.90 6.47 2,215,710
Feb 21 2024 6.45 0.92 16.64% 5.40 6.46 5.40 3,262,485
Feb 20 2024 5.53 -0.12 -2.12% 5.62 5.63 5.48 484,995
Feb 16 2024 5.65 0.03 0.53% 5.56 5.70 5.48 448,035
Feb 15 2024 5.62 0.30 5.64% 5.40 5.69 5.37 490,216
Feb 14 2024 5.32 0.13 2.50% 5.27 5.35 5.24 700,078
Feb 13 2024 5.19 -0.21 -3.89% 5.20 5.26 5.12 790,743
Feb 12 2024 5.40 0.10 1.89% 5.31 5.43 5.31 578,879
Feb 09 2024 5.30 0.11 2.12% 5.18 5.38 5.152 727,404
Feb 08 2024 5.19 -0.07 -1.33% 5.28 5.32 5.17 846,003
Feb 07 2024 5.26 -0.50 -8.68% 5.79 5.79 5.23 1,002,998
Feb 06 2024 5.76 -0.07 -1.20% 5.83 5.8792 5.70 802,692
Feb 05 2024 5.83 -0.01 -0.17% 5.77 5.89 5.63 781,290
Feb 02 2024 5.84 -0.22 -3.63% 6.00 5.99 5.83 629,371
Feb 01 2024 6.06 -0.03 -0.49% 6.17 6.17 5.98 935,116
Jan 31 2024 6.09 -0.38 -5.87% 6.46 6.46 6.09 568,268
Jan 30 2024 6.47 -0.19 -2.85% 6.60 6.61 6.46 236,814
Jan 29 2024 6.66 0.15 2.30% 6.50 6.67 6.47 217,618
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock