2m 2m 2m 2m 2m 2m 2m
TPG RE FINA REIT (TRTX)
NYSE
$8.48+$0.09 (+1.08%)
Price as of Jul 14, 2026 7:01 AM EDT- $648.6MMarket Cap
- 14.70%1-Year Change
- REIT - MortgageIndustry
TPG RE FINA REIT (TRTX)
$8.48+$0.09 (+1.08%)
- 1 Month+0.50%Low Price$8.34High Price$8.65
- 3 Months+5.80%Low Price$8.10High Price$8.65
- 1 Year+14.70%Low Price$7.61High Price$9.72
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 8.54 | 8.58 | 8.39 | 8.39 | -1.53% | 668,319 |
07/10/2026 | 8.42 | 8.55 | 8.40 | 8.52 | +1.31% | 798,803 |
07/09/2026 | 8.40 | 8.46 | 8.34 | 8.41 | +0.48% | 768,930 |
07/08/2026 | 8.38 | 8.45 | 8.35 | 8.37 | -0.48% | 472,250 |
07/07/2026 | 8.39 | 8.46 | 8.37 | 8.41 | +0.84% | 560,000 |
07/06/2026 | 8.42 | 8.45 | 8.31 | 8.34 | -0.71% | 535,755 |
07/02/2026 | 8.52 | 8.55 | 8.36 | 8.40 | -0.83% | 567,745 |
07/01/2026 | 8.38 | 8.52 | 8.38 | 8.47 | +1.19% | 732,303 |
06/30/2026 | 8.42 | 8.49 | 8.35 | 8.37 | -1.06% | 885,787 |
06/29/2026 | 8.45 | 8.50 | 8.35 | 8.46 | 0.00% | 663,764 |
06/26/2026 | 8.31 | 8.46 | 8.25 | 8.46 | +2.05% | 1,810,959 |
06/26/2026 |
$0.24 Dividend | |||||
06/25/2026 | 8.31 | 8.38 | 8.25 | 8.29 | -0.47% | 833,796 |
06/24/2026 | 8.36 | 8.43 | 8.30 | 8.33 | -0.92% | 653,068 |
06/23/2026 | 8.30 | 8.41 | 8.30 | 8.41 | +1.29% | 1,151,993 |
06/22/2026 | 8.37 | 8.39 | 8.28 | 8.30 | -0.70% | 580,947 |
06/18/2026 | 8.32 | 8.36 | 8.26 | 8.36 | +1.06% | 1,015,104 |
06/17/2026 | 8.36 | 8.36 | 8.17 | 8.27 | -1.05% | 1,045,067 |
06/16/2026 | 8.31 | 8.41 | 8.30 | 8.36 | +1.30% | 581,465 |
06/15/2026 | 8.46 | 8.49 | 8.25 | 8.25 | -1.16% | 620,825 |
06/12/2026 | 8.40 | 8.44 | 8.33 | 8.35 | +0.12% | 383,087 |
06/11/2026 | 8.38 | 8.40 | 8.23 | 8.34 | 0.00% | 658,433 |
06/10/2026 | 8.37 | 8.38 | 8.31 | 8.34 | +0.23% | 469,110 |
06/09/2026 | 8.18 | 8.34 | 8.17 | 8.32 | +2.76% | 584,826 |
06/08/2026 | 8.26 | 8.29 | 8.06 | 8.10 | -2.00% | 555,613 |
06/05/2026 | 8.20 | 8.33 | 8.20 | 8.26 | +0.59% | 559,369 |
06/04/2026 | 8.20 | 8.25 | 8.14 | 8.21 | +0.84% | 695,269 |
06/03/2026 | 8.26 | 8.28 | 8.09 | 8.14 | -1.41% | 757,835 |
06/02/2026 | 8.21 | 8.32 | 8.12 | 8.26 | +1.43% | 624,416 |
06/01/2026 | 8.11 | 8.21 | 8.10 | 8.14 | -0.24% | 576,427 |
05/29/2026 | 8.19 | 8.25 | 8.14 | 8.16 | -0.47% | 549,761 |
05/28/2026 | 8.05 | 8.20 | 8.05 | 8.20 | +1.32% | 489,208 |
05/27/2026 | 8.09 | 8.18 | 8.09 | 8.10 | +0.73% | 485,077 |
05/26/2026 | 8.11 | 8.15 | 7.99 | 8.04 | -0.48% | 471,288 |
05/22/2026 | 8.09 | 8.11 | 8.03 | 8.08 | +0.12% | 397,521 |
05/21/2026 | 8.02 | 8.12 | 7.98 | 8.07 | +0.12% | 510,769 |
05/20/2026 | 7.96 | 8.10 | 7.91 | 8.06 | +1.59% | 618,070 |
05/19/2026 | 7.96 | 8.01 | 7.89 | 7.93 | -0.85% | 482,118 |
05/18/2026 | 7.87 | 8.07 | 7.87 | 8.00 | +1.60% | 461,066 |
05/15/2026 | 7.95 | 7.95 | 7.81 | 7.87 | -1.70% | 473,536 |
05/14/2026 | 8.12 | 8.15 | 7.98 | 8.01 | -0.48% | 536,809 |
05/13/2026 | 8.04 | 8.09 | 7.98 | 8.05 | -0.48% | 517,776 |
05/12/2026 | 8.14 | 8.16 | 8.07 | 8.09 | -1.07% | 470,744 |
05/11/2026 | 8.35 | 8.35 | 8.14 | 8.17 | -1.87% | 529,476 |
05/08/2026 | 8.27 | 8.37 | 8.27 | 8.33 | +0.82% | 363,658 |
05/07/2026 | 8.35 | 8.39 | 8.24 | 8.26 | -1.05% | 335,470 |
05/06/2026 | 8.42 | 8.42 | 8.33 | 8.35 | +0.47% | 451,783 |
05/05/2026 | 8.15 | 8.32 | 8.14 | 8.31 | +2.27% | 475,123 |
05/04/2026 | 8.31 | 8.34 | 8.04 | 8.12 | -2.90% | 909,800 |
05/01/2026 | 8.23 | 8.38 | 8.16 | 8.37 | +1.77% | 611,916 |
04/30/2026 | 8.02 | 8.22 | 8.02 | 8.22 | +1.81% | 572,890 |
04/29/2026 | 8.40 | 8.55 | 8.02 | 8.08 | -0.84% | 1,014,235 |
04/28/2026 | 8.22 | 8.29 | 8.13 | 8.14 | -0.71% | 467,874 |
04/28/2026 |
$0.25 Earnings | |||||
04/27/2026 | 8.09 | 8.23 | 8.08 | 8.20 | +0.96% | 624,935 |
04/24/2026 | 8.06 | 8.16 | 8.03 | 8.12 | +0.36% | 595,705 |
04/23/2026 | 8.11 | 8.19 | 8.05 | 8.10 | -0.95% | 633,815 |
04/22/2026 | 8.14 | 8.23 | 8.12 | 8.17 | +0.48% | 449,359 |
04/21/2026 | 8.12 | 8.23 | 8.06 | 8.13 | 0.00% | 593,153 |
04/20/2026 | 8.10 | 8.13 | 8.04 | 8.13 | +0.12% | 502,047 |
04/17/2026 | 8.12 | 8.21 | 8.11 | 8.12 | +0.97% | 653,351 |
04/16/2026 | 8.02 | 8.08 | 8.01 | 8.05 | -0.12% | 677,754 |
04/15/2026 | 7.96 | 8.07 | 7.94 | 8.06 | +1.22% | 478,851 |
04/14/2026 | 7.92 | 7.99 | 7.92 | 7.96 | +0.37% | 549,886 |
04/13/2026 | 7.77 | 7.95 | 7.74 | 7.93 | +1.12% | 533,209 |
04/10/2026 | 7.72 | 7.85 | 7.72 | 7.84 | +1.77% | 474,948 |
04/09/2026 | 7.64 | 7.75 | 7.59 | 7.71 | -0.25% | 725,129 |
04/08/2026 | 7.74 | 7.77 | 7.66 | 7.73 | +2.98% | 615,324 |
04/07/2026 | 7.52 | 7.57 | 7.47 | 7.50 | -0.26% | 577,470 |
04/06/2026 | 7.61 | 7.71 | 7.52 | 7.52 | -1.40% | 443,614 |
04/02/2026 | 7.44 | 7.65 | 7.41 | 7.63 | +1.03% | 707,879 |
04/01/2026 | 7.60 | 7.62 | 7.49 | 7.55 | -0.51% | 808,845 |
03/31/2026 | 7.62 | 7.62 | 7.42 | 7.59 | +1.30% | 948,385 |
03/30/2026 | 7.46 | 7.59 | 7.37 | 7.49 | +1.31% | 903,728 |
03/27/2026 | 7.53 | 7.59 | 7.35 | 7.40 | -2.69% | 670,582 |
03/27/2026 |
$0.24 Dividend | |||||
03/26/2026 | 7.59 | 7.64 | 7.56 | 7.60 | -0.12% | 901,457 |
03/25/2026 | 7.54 | 7.63 | 7.52 | 7.61 | +2.02% | 749,336 |
03/24/2026 | 7.53 | 7.57 | 7.45 | 7.46 | -1.37% | 785,857 |
03/23/2026 | 7.52 | 7.61 | 7.45 | 7.56 | +2.43% | 914,112 |
03/20/2026 | 7.61 | 7.61 | 7.35 | 7.38 | -2.37% | 1,457,946 |
03/19/2026 | 7.48 | 7.64 | 7.46 | 7.56 | +0.50% | 899,849 |
03/18/2026 | 7.56 | 7.64 | 7.52 | 7.52 | -1.36% | 773,577 |
03/17/2026 | 7.60 | 7.66 | 7.56 | 7.63 | +1.25% | 641,532 |
03/16/2026 | 7.61 | 7.67 | 7.50 | 7.53 | 0.00% | 682,538 |
03/13/2026 | 7.71 | 7.74 | 7.50 | 7.53 | -1.36% | 707,074 |
03/12/2026 | 7.72 | 7.98 | 7.62 | 7.64 | -0.74% | 1,064,708 |
03/11/2026 | 7.81 | 7.83 | 7.63 | 7.69 | -1.81% | 477,270 |
03/10/2026 | 7.80 | 7.92 | 7.70 | 7.84 | +0.24% | 708,598 |
03/09/2026 | 7.80 | 7.84 | 7.56 | 7.82 | -0.96% | 865,293 |
03/06/2026 | 7.85 | 7.92 | 7.77 | 7.89 | -0.95% | 610,092 |
03/05/2026 | 7.98 | 8.03 | 7.90 | 7.97 | -1.86% | 740,245 |
03/04/2026 | 7.97 | 8.12 | 7.93 | 8.12 | +2.14% | 598,466 |
03/03/2026 | 7.91 | 8.03 | 7.87 | 7.95 | -1.17% | 533,918 |
03/02/2026 | 7.85 | 8.10 | 7.81 | 8.04 | +0.83% | 692,965 |
02/27/2026 | 8.01 | 8.12 | 7.96 | 7.98 | -1.28% | 1,115,658 |
02/26/2026 | 8.01 | 8.11 | 8.00 | 8.08 | +1.30% | 774,945 |
02/25/2026 | 7.93 | 7.98 | 7.89 | 7.98 | +1.20% | 641,007 |
02/24/2026 | 7.84 | 7.93 | 7.79 | 7.88 | +0.24% | 635,494 |
02/23/2026 | 8.01 | 8.11 | 7.85 | 7.86 | -1.65% | 716,405 |