NYSE - Delayed Quote
USD
TPG RE Finance Trust, Inc. (TRTX)
6.50
+0.08
(+1.25%)
At close: October 30 at 4:00:03 PM EDT
6.51
+0.01
(+0.16%)
After hours: October 30 at 4:25:23 PM EDT
Trade TRTX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.46
6.57
6.40
6.50
6.50
1,972,900
Oct 29, 2026
6.53
6.55
6.31
6.42
6.42
1,567,700
Oct 28, 2026
6.31
6.50
6.30
6.49
6.49
1,976,000
Oct 27, 2026
6.38
6.45
6.19
6.30
6.30
3,820,500
Oct 26, 2026
6.30
6.39
6.22
6.25
6.25
1,565,200
Oct 23, 2026
6.19
6.31
6.14
6.28
6.28
1,198,600
Oct 22, 2026
5.85
6.30
5.83
6.22
6.22
1,827,900
Oct 21, 2026
5.90
5.90
5.76
5.85
5.85
1,302,600
Oct 20, 2026
5.82
5.99
5.78
5.86
5.86
1,564,000
Oct 19, 2026
5.77
5.83
5.63
5.81
5.81
2,056,700
Oct 16, 2026
5.95
5.97
5.76
5.79
5.79
2,111,500
Oct 15, 2026
5.73
5.96
5.67
5.92
5.92
1,939,600
Oct 14, 2026
5.69
5.76
5.60
5.64
5.64
2,542,800
Oct 13, 2026
5.85
5.93
5.66
5.77
5.77
1,488,200
Oct 12, 2026
5.85
5.89
5.78
5.83
5.83
1,294,200
Oct 9, 2026
5.95
5.97
5.82
5.87
5.87
906,800
Oct 8, 2026
5.94
6.02
5.82
5.97
5.97
1,383,700
Oct 7, 2026
6.00
6.06
5.84
5.96
5.96
1,722,400
Oct 6, 2026
6.07
6.15
6.03
6.05
6.05
764,300
Oct 5, 2026
6.16
6.19
6.01
6.02
6.02
1,366,700
Oct 2, 2026
6.39
6.46
6.07
6.14
6.14
1,443,700
Oct 1, 2026
6.26
6.38
6.16
6.34
6.34
1,407,700
Sep 30, 2026
6.39
6.40
6.21
6.26
6.26
1,161,200
Sep 29, 2026
6.34
6.45
6.30
6.34
6.34
1,127,800
Sep 28, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
6.43
6.43
6.18
6.33
6.33
1,856,300
Sep 25, 2026
6.64
6.66
6.53
6.56
6.32
1,656,200
Sep 24, 2026
6.82
6.84
6.57
6.62
6.38
1,458,400
Sep 23, 2026
7.19
7.22
6.80
6.82
6.57
1,532,900
Sep 22, 2026
7.26
7.31
7.18
7.19
6.93
630,000
Sep 21, 2026
7.25
7.37
7.19
7.21
6.95
880,300
Sep 18, 2026
7.27
7.30
7.18
7.18
6.92
2,168,800
Sep 17, 2026
7.39
7.42
7.29
7.29
7.02
682,700
Sep 16, 2026
7.32
7.41
7.29
7.32
7.05
928,200
Sep 15, 2026
7.32
7.43
7.28
7.33
7.06
829,300
Sep 14, 2026
7.40
7.44
7.31
7.34
7.07
829,700
Sep 11, 2026
7.56
7.57
7.42
7.42
7.15
712,000
Sep 10, 2026
7.64
7.67
7.47
7.48
7.21
969,900
Sep 9, 2026
7.71
7.76
7.65
7.65
7.37
589,900
Sep 8, 2026
7.84
7.88
7.72
7.72
7.44
578,000
Sep 4, 2026
7.80
7.93
7.80
7.89
7.60
488,600
Sep 3, 2026
7.87
7.90
7.76
7.85
7.56
592,200
Sep 2, 2026
7.74
7.83
7.71
7.80
7.51
533,500
Sep 1, 2026
7.73
7.76
7.65
7.68
7.40
705,800
Aug 31, 2026
7.74
7.80
7.72
7.73
7.45
626,100
Aug 28, 2026
7.78
7.81
7.73
7.73
7.45
621,600
Aug 27, 2026
7.68
7.80
7.68
7.74
7.46
555,800
Aug 26, 2026
7.82
7.82
7.68
7.71
7.43
728,100
Aug 25, 2026
7.86
7.88
7.71
7.80
7.51
1,036,300
Aug 24, 2026
7.93
7.95
7.80
7.82
7.53
975,400
Aug 21, 2026
7.88
7.93
7.84
7.89
7.60
1,009,100
Aug 20, 2026
7.89
7.91
7.76
7.86
7.57
1,246,300
Aug 19, 2026
7.96
8.08
7.91
7.92
7.63
1,148,700
Aug 18, 2026
7.99
7.99
7.82
7.90
7.61
661,200
Aug 17, 2026
7.93
7.96
7.91
7.94
7.65
605,600
Aug 14, 2026
8.04
8.08
7.91
7.93
7.64
575,700
Aug 13, 2026
8.03
8.06
7.98
8.02
7.73
589,300
Aug 12, 2026
8.05
8.12
7.91
7.95
7.66
1,510,700
Aug 11, 2026
7.94
8.06
7.91
8.00
7.71
914,900
Aug 10, 2026
8.00
8.04
7.89
7.92
7.63
894,100
Aug 7, 2026
7.93
8.15
7.93
8.05
7.76
923,300
Aug 6, 2026
7.96
7.99
7.89
7.89
7.60
970,400
Aug 5, 2026
8.02
8.02
7.90
7.94
7.65
934,600
Aug 4, 2026
8.03
8.08
7.97
8.00
7.71
902,700
Aug 3, 2026
7.94
8.11
7.94
8.06
7.77
961,700
Jul 31, 2026
8.16
8.27
7.93
7.97
7.68
1,163,900
Jul 30, 2026
8.30
8.35
8.10
8.18
7.88
1,306,600
Jul 29, 2026
8.35
8.42
8.11
8.21
7.91
1,746,800
Jul 28, 2026
8.55
8.78
8.50
8.54
8.23
549,200
Jul 27, 2026
8.68
8.73
8.55
8.56
8.25
433,800
Jul 24, 2026
8.52
8.70
8.52
8.62
8.30
470,300
Jul 23, 2026
8.61
8.61
8.44
8.50
8.19
686,200
Jul 22, 2026
8.73
8.73
8.59
8.67
8.35
543,800
Jul 21, 2026
8.66
8.73
8.63
8.68
8.36
522,900
Jul 20, 2026
8.79
8.79
8.61
8.67
8.35
647,800
Jul 17, 2026
8.78
8.84
8.64
8.75
8.43
794,400
Jul 16, 2026
8.60
8.77
8.56
8.77
8.45
624,800
Jul 15, 2026
8.52
8.67
8.52
8.57
8.26
430,700
Jul 14, 2026
8.42
8.60
8.38
8.52
8.21
894,800
Jul 13, 2026
8.54
8.58
8.39
8.39
8.08
668,300
Jul 10, 2026
8.42
8.55
8.40
8.52
8.21
798,800
Jul 9, 2026
8.40
8.46
8.34
8.41
8.10
768,900
Jul 8, 2026
8.38
8.45
8.35
8.37
8.06
472,300
Jul 7, 2026
8.39
8.45
8.37
8.41
8.10
560,000
Jul 6, 2026
8.42
8.45
8.31
8.34
8.03
535,800
Jul 2, 2026
8.52
8.55
8.36
8.40
8.09
567,700
Jul 1, 2026
8.38
8.52
8.38
8.47
8.16
732,300
Jun 30, 2026
8.42
8.49
8.35
8.37
8.06
885,700
Jun 29, 2026
8.45
8.50
8.35
8.46
8.15
663,800
Jun 26, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
8.31
8.46
8.25
8.46
8.15
1,811,000
Jun 25, 2026
8.55
8.63
8.49
8.53
7.99
833,600
Jun 24, 2026
8.60
8.67
8.54
8.57
8.02
653,100
Jun 23, 2026
8.54
8.65
8.54
8.65
8.10
1,152,000
Jun 22, 2026
8.61
8.64
8.52
8.54
8.00
580,800
Jun 18, 2026
8.56
8.60
8.49
8.60
8.05
1,014,700
Jun 17, 2026
8.60
8.60
8.41
8.51
7.97
1,045,100
Jun 16, 2026
8.55
8.65
8.54
8.60
8.05
581,500
Jun 15, 2026
8.70
8.74
8.49
8.49
7.95
620,800
Jun 12, 2026
8.64
8.68
8.57
8.59
8.04
383,100
Jun 11, 2026
8.62
8.64
8.47
8.58
8.03
658,400
Jun 10, 2026
8.61
8.62
8.55
8.58
8.03
469,100
Jun 9, 2026
8.42
8.58
8.40
8.56
8.01
584,800
Jun 8, 2026
8.50
8.53
8.29
8.33
7.80
555,600
Jun 5, 2026
8.44
8.57
8.44
8.50
7.96
559,300
Jun 4, 2026
8.44
8.49
8.38
8.45
7.91
695,300
Jun 3, 2026
8.50
8.52
8.32
8.38
7.85
758,200
Jun 2, 2026
8.45
8.56
8.35
8.50
7.96
624,400
Jun 1, 2026
8.34
8.45
8.33
8.38
7.85
576,400
May 29, 2026
8.43
8.49
8.38
8.40
7.86
548,500
May 28, 2026
8.28
8.44
8.28
8.44
7.90
489,200
May 27, 2026
8.32
8.42
8.32
8.33
7.80
485,100
May 26, 2026
8.34
8.39
8.23
8.27
7.74
471,300
May 22, 2026
8.32
8.34
8.27
8.31
7.78
397,500
May 21, 2026
8.25
8.35
8.21
8.30
7.77
510,800
May 20, 2026
8.19
8.33
8.14
8.29
7.76
618,100
May 19, 2026
8.19
8.24
8.11
8.16
7.64
482,100
May 18, 2026
8.10
8.30
8.10
8.23
7.71
461,100
May 15, 2026
8.18
8.18
8.04
8.10
7.58
473,500
May 14, 2026
8.35
8.39
8.22
8.24
7.72
536,800
May 13, 2026
8.27
8.32
8.22
8.28
7.75
517,800
May 12, 2026
8.38
8.40
8.30
8.32
7.79
470,700
May 11, 2026
8.59
8.59
8.38
8.41
7.87
529,500
May 8, 2026
8.51
8.61
8.51
8.57
8.02
363,500
May 7, 2026
8.59
8.63
8.48
8.50
7.96
335,500
May 6, 2026
8.66
8.66
8.57
8.59
8.04
451,800
May 5, 2026
8.39
8.56
8.38
8.55
8.01
475,100
May 4, 2026
8.55
8.58
8.27
8.36
7.83
909,800
May 1, 2026
8.47
8.62
8.40
8.61
8.06
611,900
Apr 30, 2026
8.25
8.46
8.25
8.46
7.92
572,900
Apr 29, 2026
8.64
8.80
8.25
8.31
7.78
1,014,200
Apr 28, 2026
8.46
8.52
8.37
8.38
7.85
467,500
Apr 27, 2026
8.32
8.47
8.31
8.44
7.90
624,900
Apr 24, 2026
8.29
8.40
8.26
8.36
7.83
595,700
Apr 23, 2026
8.34
8.43
8.28
8.33
7.80
633,800
Apr 22, 2026
8.38
8.47
8.36
8.41
7.87
449,000
Apr 21, 2026
8.35
8.47
8.29
8.37
7.84
593,300
Apr 20, 2026
8.33
8.37
8.27
8.37
7.84
502,000
Apr 17, 2026
8.35
8.44
8.34
8.36
7.83
653,400
Apr 16, 2026
8.25
8.31
8.24
8.28
7.75
677,700
Apr 15, 2026
8.19
8.31
8.17
8.29
7.76
478,700
Apr 14, 2026
8.15
8.23
8.15
8.19
7.67
549,900
Apr 13, 2026
7.99
8.18
7.96
8.16
7.64
533,200
Apr 10, 2026
7.94
8.08
7.94
8.07
7.56
474,900
Apr 9, 2026
7.86
7.97
7.81
7.93
7.42
725,100
Apr 8, 2026
7.96
7.99
7.88
7.95
7.44
615,300
Apr 7, 2026
7.74
7.78
7.69
7.72
7.23
577,400
Apr 6, 2026
7.83
7.93
7.74
7.74
7.25
443,600
Apr 2, 2026
7.66
7.87
7.62
7.85
7.35
707,900
Apr 1, 2026
7.82
7.84
7.71
7.77
7.28
808,800
Mar 31, 2026
7.84
7.84
7.64
7.81
7.31
948,400
Mar 30, 2026
7.68
7.80
7.59
7.71
7.22
903,700
Mar 27, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
7.75
7.81
7.57
7.61
7.13
670,500
Mar 26, 2026
8.05
8.10
8.02
8.06
7.32
901,500
Mar 25, 2026
8.00
8.09
7.97
8.07
7.33
749,300
Mar 24, 2026
7.99
8.03
7.91
7.91
7.19
785,900
Mar 23, 2026
7.98
8.07
7.90
8.02
7.29
914,100
Mar 20, 2026
8.07
8.07
7.79
7.83
7.11
1,457,900
Mar 19, 2026
7.93
8.10
7.91
8.02
7.29
899,800
Mar 18, 2026
8.02
8.10
7.98
7.98
7.25
773,600
Mar 17, 2026
8.06
8.12
8.02
8.09
7.35
641,400
Mar 16, 2026
8.07
8.13
7.95
7.99
7.26
682,300
Mar 13, 2026
8.18
8.20
7.95
7.99
7.26
707,100
Mar 12, 2026
8.19
8.46
8.08
8.10
7.36
1,064,700
Mar 11, 2026
8.28
8.30
8.09
8.16
7.41
477,300
Mar 10, 2026
8.27
8.40
8.17
8.31
7.55
708,600
Mar 9, 2026
8.27
8.31
8.02
8.29
7.53
865,300
Mar 6, 2026
8.32
8.40
8.24
8.37
7.60
610,100
Mar 5, 2026
8.46
8.52
8.38
8.45
7.68
740,200
Mar 4, 2026
8.45
8.61
8.40
8.61
7.82
598,500
Mar 3, 2026
8.39
8.52
8.35
8.43
7.66
533,900
Mar 2, 2026
8.32
8.60
8.28
8.53
7.75
692,800
Feb 27, 2026
8.50
8.61
8.44
8.46
7.69
1,115,700
Feb 26, 2026
8.50
8.60
8.48
8.57
7.79
774,900
Feb 25, 2026
8.41
8.46
8.36
8.46
7.69
641,000
Feb 24, 2026
8.31
8.41
8.26
8.36
7.59
635,500
Feb 23, 2026
8.49
8.60
8.32
8.34
7.58
716,400
Feb 20, 2026
8.42
8.55
8.41
8.48
7.70
975,800
Feb 19, 2026
8.38
8.56
8.31
8.44
7.67
1,006,600
Feb 18, 2026
8.50
8.81
8.36
8.45
7.68
2,529,900
Feb 17, 2026
8.89
8.89
8.67
8.81
8.00
851,200
Feb 13, 2026
8.83
8.95
8.70
8.85
8.04
536,000
Feb 12, 2026
9.06
9.09
8.69
8.84
8.03
565,900
Feb 11, 2026
9.05
9.09
8.98
9.00
8.18
347,400
Feb 10, 2026
8.87
9.01
8.87
9.00
8.18
448,900
Feb 9, 2026
8.97
8.97
8.70
8.91
8.09
706,600
Feb 6, 2026
8.98
9.00
8.90
8.95
8.13
389,700
Feb 5, 2026
9.07
9.08
8.88
8.89
8.08
805,700
Feb 4, 2026
9.12
9.12
8.99
9.10
8.27
637,500
Feb 3, 2026
9.13
9.23
8.93
9.09
8.26
847,900
Feb 2, 2026
8.99
9.17
8.89
9.14
8.30
807,000
Jan 30, 2026
9.27
9.29
8.81
9.03
8.20
1,363,500
Jan 29, 2026
9.29
9.34
9.15
9.31
8.46
1,084,200
Jan 28, 2026
9.07
9.35
9.07
9.25
8.40
1,039,100
Jan 27, 2026
8.95
9.12
8.95
9.11
8.28
432,900
Jan 26, 2026
9.00
9.00
8.89
8.98
8.16
705,300
Jan 23, 2026
9.10
9.16
8.96
8.97
8.15
768,200
Jan 22, 2026
9.18
9.30
9.11
9.11
8.28
592,900
Jan 21, 2026
9.07
9.16
9.00
9.14
8.30
946,500
Jan 20, 2026
9.10
9.13
8.91
9.07
8.24
828,100
Jan 16, 2026
9.12
9.26
9.07
9.21
8.37
886,300
Jan 15, 2026
9.00
9.17
8.96
9.15
8.31
596,900
Jan 14, 2026
8.90
9.06
8.88
9.03
8.20
455,300
Jan 13, 2026
9.14
9.14
8.88
8.92
8.10
529,300
Jan 12, 2026
9.00
9.15
8.92
9.07
8.24
487,900
Jan 9, 2026
9.04
9.13
9.02
9.04
8.21
694,300
Jan 8, 2026
8.85
9.07
8.81
8.98
8.16
790,300
Jan 7, 2026
8.91
8.98
8.83
8.85
8.04
853,500
Jan 6, 2026
8.85
8.91
8.77
8.89
8.08
1,017,300
Jan 5, 2026
8.89
8.89
8.75
8.87
8.06
952,100
Jan 2, 2026
8.67
8.93
8.63
8.82
8.01
868,900
Dec 31, 2025
8.68
8.72
8.59
8.61
7.82
1,205,600
Dec 30, 2025
8.67
8.73
8.63
8.64
7.85
492,300
Dec 29, 2025
8.83
8.83
8.60
8.69
7.89
1,189,000
Dec 26, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
8.93
8.93
8.75
8.79
7.99
694,000
Dec 24, 2025
9.11
9.14
9.05
9.11
8.06
451,700
Dec 23, 2025
9.20
9.23
9.06
9.06
8.01
598,000
Dec 22, 2025
9.15
9.24
9.14
9.21
8.15
1,285,400
Dec 19, 2025
9.17
9.23
9.11
9.16
8.10
1,058,500
Dec 18, 2025
9.12
9.26
9.12
9.21
8.15
1,185,400
Dec 17, 2025
9.07
9.18
9.00
9.10
8.05
2,850,100
Dec 16, 2025
9.19
9.20
9.02
9.04
8.00
407,500
Dec 15, 2025
9.17
9.19
9.11
9.17
8.11
466,000
Dec 12, 2025
9.14
9.22
9.13
9.16
8.10
762,000
Dec 11, 2025
9.15
9.16
9.01
9.13
8.08
595,600
Dec 10, 2025
9.04
9.16
9.03
9.10
8.05
580,300
Dec 9, 2025
9.03
9.09
9.02
9.03
7.99
413,300
Dec 8, 2025
8.99
9.01
8.87
8.98
7.94
358,200
Dec 5, 2025
8.93
9.07
8.91
8.98
7.94
745,700
Dec 4, 2025
9.11
9.15
8.92
8.95
7.92
389,600
Dec 3, 2025
9.06
9.15
9.03
9.15
8.09
655,800
Dec 2, 2025
9.15
9.15
9.02
9.03
7.99
891,000
Dec 1, 2025
9.04
9.13
9.02
9.10
8.05
574,200
Nov 28, 2025
9.15
9.15
9.06
9.09
8.04
173,100
Nov 26, 2025
9.01
9.18
9.01
9.11
8.06
393,500
Nov 25, 2025
8.80
9.09
8.78
9.07
8.02
559,300
Nov 24, 2025
8.76
8.78
8.72
8.74
7.73
465,000
Nov 21, 2025
8.81
8.87
8.70
8.81
7.79
802,700
Nov 20, 2025
8.83
8.89
8.73
8.76
7.75
463,100
Nov 19, 2025
8.80
8.81
8.68
8.75
7.74
486,000
Nov 18, 2025
8.85
8.87
8.73
8.81
7.79
637,200
Nov 17, 2025
8.97
9.02
8.84
8.87
7.85
521,600
Nov 14, 2025
9.01
9.01
8.90
8.95
7.92
446,300
Nov 13, 2025
9.03
9.12
8.98
9.01
7.97
329,900
Nov 12, 2025
9.11
9.11
8.98
9.09
8.04
378,300
Nov 11, 2025
8.96
9.10
8.95
9.07
8.02
541,700
Nov 10, 2025
8.92
8.99
8.82
8.95
7.92
510,600
Nov 7, 2025
8.94
9.07
8.91
8.92
7.89
472,700
Nov 6, 2025
9.02
9.10
8.92
8.93
7.90
422,000
Nov 5, 2025
8.96
9.07
8.93
9.05
8.00
602,500
Nov 4, 2025
8.71
8.98
8.69
8.92
7.89
704,100
Nov 3, 2025
8.65
8.76
8.51
8.75
7.74
583,200
Oct 31, 2025
8.71
8.72
8.61
8.65
7.65
556,500
