Skip to main content
TRTX logo

TPG RE Finance Trust, Inc.

TRTXNYSEReal EstateREIT - Mortgage

$5.79Today:- (-)1Y −30.92%

As of Oct 16, 2026 close

Market cap
$461.91M
P/E (TTM)
9.15
Forward P/E
10.21
Dividend yield
16.22%
52-week range
$5.60$9.37
Volume (live)
-
Avg. volume (3M)
1.25M

TPG RE Finance Trust (TRTX) Historical Stock Prices

Analyze TPG RE Finance Trust (TRTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TPG RE Finance Trust (TRTX) Interactive Price Chart

Interactive historical price chart showing TPG RE Finance Trust stock price movements and trends across multiple time periods.

Loading chart...

TRTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TRTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20265.955.985.765.795.792.11M
Oct 15, 20265.735.965.675.925.921.94M
Oct 14, 20265.695.765.605.645.642.54M
Oct 13, 20265.855.935.665.775.771.49M
Oct 12, 20265.855.895.785.835.831.29M
Oct 9, 20265.955.965.835.875.87853.29K
Oct 8, 20265.946.025.825.975.971.38M
Oct 7, 20266.006.065.845.965.961.72M
Oct 6, 20266.076.156.036.056.05760.27K
Oct 5, 20266.166.196.016.026.021.37M
Oct 2, 20266.396.466.076.146.141.44M
Oct 1, 20266.266.386.166.346.341.41M
Sep 30, 20266.396.406.216.266.261.16M
Sep 29, 20266.346.456.296.346.341.13M
Sep 28, 20266.426.426.186.336.331.86M
Sep 25, 20266.646.666.536.566.321.66M
Sep 24, 20266.826.846.586.626.381.46M
Sep 23, 20267.197.226.796.826.571.53M
Sep 22, 20267.267.317.187.196.93630.03K
Sep 21, 20267.257.377.197.216.95880.34K
Sep 18, 20267.277.297.187.186.922.17M
Sep 17, 20267.397.427.297.297.02682.70K
Sep 16, 20267.327.427.297.327.05928.30K
Sep 15, 20267.327.437.297.337.06829.29K
Sep 14, 20267.407.447.317.347.07829.67K
Sep 11, 20267.567.577.427.427.15712.03K
Sep 10, 20267.647.677.477.487.21969.90K
Sep 9, 20267.717.767.657.657.37589.92K
Sep 8, 20267.847.887.727.727.44578.04K
Sep 4, 20267.807.927.807.897.60488.63K
Sep 3, 20267.877.907.767.857.56592.19K
Sep 2, 20267.747.837.717.807.51533.55K
Sep 1, 20267.737.767.657.687.40705.95K
Aug 31, 20267.747.807.717.737.45626.13K
Aug 28, 20267.787.817.737.737.45621.62K
Aug 27, 20267.687.807.687.747.46555.79K
Aug 26, 20267.827.827.687.717.43728.13K
Aug 25, 20267.867.887.717.807.511.04M
Aug 24, 20267.937.967.807.827.53975.43K
Aug 21, 20267.887.937.847.897.601.01M
Aug 20, 20267.897.927.767.867.571.25M
Aug 19, 20267.968.087.927.927.631.15M
Aug 18, 20267.998.007.827.907.61661.23K
Aug 17, 20267.937.967.917.947.65605.62K
Aug 14, 20268.048.087.927.937.64575.71K
Aug 13, 20268.038.067.988.027.73589.27K
Aug 12, 20268.058.127.917.957.661.51M
Aug 11, 20267.948.057.918.007.71914.90K
Aug 10, 20268.008.047.897.927.63894.13K
Aug 7, 20267.938.157.938.057.76923.25K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.