TPG Real Estate Finance Trust Inc (TRTX-C)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 17.49 | 0.19 | 1.10 | 17.4 | 17.5 | 17.38 | 5117 |
| 1721083200 | 17.3 | 0.02 | 0.12 | 17.28 | 17.46 | 17.28 | 1770 |
| 1720824000 | 17.2801 | 0.41 | 2.45 | 16.98 | 17.34 | 16.98 | 2734 |
| 1720737600 | 16.8667 | 0.15 | 0.88 | 16.78 | 16.93 | 16.78 | 5407 |
| 1720651200 | 16.719999 | -0.01 | -0.05 | 16.7 | 16.817 | 16.7 | 3670 |
| 1720564800 | 16.727699 | 0 | 0.00 | 16.93 | 16.93 | 16.727699 | 650 |
| 1720478400 | 16.727699 | -0.1 | -0.61 | 16.9 | 16.9 | 16.649999 | 2517 |
| 1720219200 | 16.8312 | 0.14 | 0.81 | 16.82 | 16.8312 | 16.6 | 1990 |
| 1720040640 | 16.696 | 0.2 | 1.19 | 16.579999 | 16.696 | 16.5 | 1945 |
| 1719960000 | 16.5 | -0.2 | -1.20 | 16.7 | 16.715 | 16.489999 | 7770 |
| 1719873600 | 16.7 | 0.23 | 1.40 | 16.7 | 16.78 | 16.37 | 4712 |
| 1719614400 | 16.469999 | -0.1 | -0.61 | 16.57 | 16.649999 | 16.44 | 7114 |
| 1719528000 | 16.5709 | 0.08 | 0.49 | 16.629999 | 16.7299 | 16 | 17633 |
| 1719441600 | 16.489999 | -0.11 | -0.66 | 16.78 | 16.8 | 16.4499 | 21819 |
| 1719355200 | 16.6 | 0.02 | 0.12 | 16.68 | 16.7341 | 16.5 | 7211 |
| 1719268800 | 16.579999 | -0.02 | -0.12 | 16.489999 | 16.6 | 16.45 | 9692 |
| 1719009600 | 16.6 | 0 | 0.01 | 16.8 | 16.86 | 16.506499 | 5695 |
| 1718923200 | 16.599 | -0.09 | -0.55 | 16.7 | 16.79 | 16.559999 | 4044 |
| 1718750400 | 16.69 | -0.52 | -3.02 | 17.05 | 17.25 | 16.69 | 6095 |
| 1718664000 | 17.21 | -0.04 | -0.23 | 17.4 | 17.4 | 17.145 | 4426 |
| 1718404800 | 17.25 | 0.25 | 1.47 | 17.1 | 17.25 | 17.05 | 2689 |
| 1718318400 | 17 | 0 | 0.00 | 17.12 | 17.12 | 17 | 4147 |
| 1718232000 | 17 | 0 | 0.00 | 17.35 | 17.35 | 17 | 6769 |
| 1718145600 | 17 | -0.55 | -3.11 | 17.59 | 17.59 | 16.96 | 15115 |
| 1718059200 | 17.545 | 0.3 | 1.71 | 17.36 | 17.545 | 17.28 | 3695 |
| 1717800000 | 17.25 | 0.08 | 0.47 | 17.15 | 17.275 | 17.15 | 1364 |
| 1717713600 | 17.17 | -0.01 | -0.04 | 17.4 | 17.4 | 17.08 | 17162 |
| 1717627200 | 17.1777 | -0.19 | -1.11 | 17.46 | 17.46 | 17.01 | 1140 |
| 1717540800 | 17.37 | 0.51 | 3.02 | 16.93 | 17.6 | 16.93 | 11164 |
| 1717454400 | 16.86 | -0.31 | -1.81 | 16.87 | 17.075 | 16.86 | 2245 |
| 1717195200 | 17.17 | 0.21 | 1.24 | 16.9 | 17.56 | 16.9 | 22703 |
| 1717108800 | 16.96 | -0.13 | -0.75 | 16.96 | 17.0933 | 16.95 | 16955 |
| 1717022400 | 17.0877 | -0.11 | -0.65 | 17.19 | 17.19 | 16.75 | 1740 |
| 1716936000 | 17.2 | 0.01 | 0.05 | 17.28 | 17.28 | 17.2 | 667 |
| 1716590400 | 17.1922 | 0.32 | 1.91 | 16.649999 | 17.281 | 16.62 | 11166 |
| 1716504000 | 16.87 | 0.12 | 0.72 | 16.9 | 17 | 16.355 | 26849 |
| 1716417600 | 16.75 | -0.28 | -1.64 | 17.08 | 17.214 | 16.75 | 13599 |
| 1716331200 | 17.03 | -0.15 | -0.84 | 17.33 | 17.561 | 17.03 | 18801 |
| 1716244800 | 17.175 | 0.28 | 1.63 | 17.07 | 17.26 | 17.07 | 10693 |
| 1715985600 | 16.8999 | -0.15 | -0.88 | 17.11 | 17.11 | 16.85 | 7618 |
| 1715899200 | 17.05 | 0.05 | 0.29 | 17.01 | 17.1 | 17.01 | 633 |
| 1715812800 | 17 | 0.03 | 0.18 | 16.99 | 17.055 | 16.98 | 17108 |
| 1715726400 | 16.97 | 0.16 | 0.95 | 17.01 | 17.1099 | 16.81 | 4395 |
| 1715640000 | 16.81 | -0.12 | -0.71 | 17.03 | 17.08 | 16.79 | 8173 |
| 1715380800 | 16.93 | -0.02 | -0.12 | 17.06 | 17.06 | 16.6 | 6019 |
| 1715294400 | 16.95 | -0.05 | -0.29 | 16.92 | 16.9999 | 16.5 | 3295 |
| 1715208000 | 17 | -0.01 | -0.06 | 17.03 | 17.36 | 16.7797 | 8564 |
| 1715121600 | 17.01 | -0.09 | -0.53 | 17.33 | 17.44 | 17.01 | 10082 |
| 1715035200 | 17.1 | 0.1 | 0.59 | 16.99 | 17.5 | 16.99 | 7314 |
| 1714776000 | 17 | 0 | 0.00 | 17.07 | 17.07 | 17 | 734 |
| 1714689600 | 17 | 0.3 | 1.79 | 16.88 | 17.06 | 16.67 | 13711 |
| 1714603200 | 16.7006 | 0.36 | 2.21 | 16.18 | 17.02 | 16.18 | 72306 |
| 1714516800 | 16.34 | 0.03 | 0.18 | 16.309999 | 17.1 | 16 | 8677 |
| 1714430400 | 16.309999 | 0 | 0.00 | 16.329999 | 16.329999 | 16.309999 | 404 |
| 1714171200 | 16.309999 | 0.11 | 0.68 | 16.079999 | 16.329899 | 16.079999 | 13638 |
| 1714084800 | 16.2 | -0.01 | -0.06 | 16.015 | 16.2 | 15.71 | 6006 |
| 1713998400 | 16.21 | 0.02 | 0.12 | 16.3 | 16.3 | 16.16 | 22277 |
| 1713912000 | 16.19 | 0.05 | 0.31 | 16.1 | 16.19 | 16.079999 | 1004 |
| 1713825600 | 16.14 | 0.32 | 2.02 | 15.89 | 16.2911 | 15.89 | 3986 |
| 1713566400 | 15.82 | -0.23 | -1.43 | 16.25 | 16.25 | 15.75 | 21981 |
| 1713480000 | 16.05 | -0.17 | -1.05 | 16.25 | 16.25 | 16 | 3220 |
| 1713393600 | 16.219999 | -0.05 | -0.31 | 16.28 | 16.28 | 16.07 | 890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
