2m 2m 2m 2m 2m 2m 2m
TPG RE FINA REIT (TRTX)
NYSE
$6.30+$0.02 (+0.32%)
Price as of Oct 23, 2026 7:52 PM EDT- $477.5MMarket Cap
- -20.13%1-Year Change
- REIT - MortgageIndustry
TPG RE FINA REIT (TRTX)
$6.30+$0.02 (+0.32%)
- 1 Month-4.42%Low Price$5.64High Price$6.38
- 3 Months-23.31%Low Price$5.64High Price$8.25
- 1 Year-20.13%Low Price$5.64High Price$8.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 6.19 | 6.31 | 6.15 | 6.28 | +0.96% | 1,198,583 |
10/22/2026 | 5.85 | 6.30 | 5.83 | 6.22 | +6.32% | 1,827,913 |
10/21/2026 | 5.90 | 5.90 | 5.76 | 5.85 | -0.17% | 1,302,606 |
10/20/2026 | 5.82 | 5.99 | 5.79 | 5.86 | +0.86% | 1,564,005 |
10/19/2026 | 5.77 | 5.83 | 5.63 | 5.81 | +0.35% | 2,143,741 |
10/16/2026 | 5.95 | 5.98 | 5.76 | 5.79 | -2.20% | 2,111,462 |
10/15/2026 | 5.73 | 5.96 | 5.67 | 5.92 | +4.96% | 1,939,597 |
10/14/2026 | 5.69 | 5.77 | 5.60 | 5.64 | -2.25% | 2,542,965 |
10/13/2026 | 5.85 | 5.93 | 5.66 | 5.77 | -1.03% | 1,488,310 |
10/12/2026 | 5.85 | 5.90 | 5.78 | 5.83 | -0.68% | 1,294,199 |
10/09/2026 | 5.95 | 5.97 | 5.83 | 5.87 | -1.68% | 906,946 |
10/08/2026 | 5.94 | 6.02 | 5.82 | 5.97 | +0.17% | 1,383,743 |
10/07/2026 | 6.00 | 6.06 | 5.85 | 5.96 | -1.49% | 1,722,439 |
10/06/2026 | 6.07 | 6.15 | 6.03 | 6.05 | +0.50% | 764,278 |
10/05/2026 | 6.16 | 6.19 | 6.02 | 6.02 | -1.95% | 1,368,716 |
10/02/2026 | 6.39 | 6.46 | 6.07 | 6.14 | -3.15% | 1,444,016 |
10/01/2026 | 6.26 | 6.38 | 6.16 | 6.34 | +1.28% | 1,407,987 |
09/30/2026 | 6.39 | 6.40 | 6.21 | 6.26 | -1.26% | 1,161,173 |
09/29/2026 | 6.34 | 6.45 | 6.30 | 6.34 | +0.16% | 1,127,828 |
09/28/2026 | 6.43 | 6.43 | 6.19 | 6.33 | +0.16% | 1,856,558 |
09/28/2026 |
$0.24 Dividend | |||||
09/25/2026 | 6.40 | 6.41 | 6.29 | 6.32 | -0.91% | 1,656,180 |
09/24/2026 | 6.57 | 6.59 | 6.33 | 6.38 | -2.93% | 1,458,430 |
09/23/2026 | 6.93 | 6.96 | 6.55 | 6.57 | -5.15% | 1,533,623 |
09/22/2026 | 6.99 | 7.04 | 6.92 | 6.93 | -0.28% | 630,030 |
09/21/2026 | 6.98 | 7.10 | 6.93 | 6.95 | +0.42% | 1,299,436 |
09/18/2026 | 7.00 | 7.03 | 6.92 | 6.92 | -1.51% | 2,168,813 |
09/17/2026 | 7.12 | 7.15 | 7.02 | 7.02 | -0.41% | 682,701 |
09/16/2026 | 7.05 | 7.14 | 7.02 | 7.05 | -0.14% | 928,299 |
09/15/2026 | 7.05 | 7.16 | 7.02 | 7.06 | -0.14% | 829,294 |
09/14/2026 | 7.13 | 7.17 | 7.04 | 7.07 | -1.08% | 829,673 |
09/11/2026 | 7.28 | 7.29 | 7.15 | 7.15 | -0.80% | 712,033 |
09/10/2026 | 7.36 | 7.39 | 7.20 | 7.21 | -2.22% | 969,896 |
09/09/2026 | 7.43 | 7.48 | 7.37 | 7.37 | -0.91% | 589,921 |
09/08/2026 | 7.55 | 7.59 | 7.44 | 7.44 | -2.15% | 578,042 |
09/04/2026 | 7.51 | 7.64 | 7.51 | 7.60 | +0.51% | 488,627 |
09/03/2026 | 7.58 | 7.61 | 7.48 | 7.56 | +0.64% | 592,191 |
09/02/2026 | 7.46 | 7.54 | 7.43 | 7.51 | +1.56% | 533,555 |
09/01/2026 | 7.45 | 7.48 | 7.37 | 7.40 | -0.65% | 705,947 |
08/31/2026 | 7.46 | 7.52 | 7.43 | 7.45 | 0.00% | 626,133 |
08/28/2026 | 7.50 | 7.52 | 7.45 | 7.45 | -0.13% | 621,618 |
08/27/2026 | 7.40 | 7.51 | 7.40 | 7.46 | +0.39% | 555,790 |
08/26/2026 | 7.53 | 7.53 | 7.40 | 7.43 | -1.15% | 728,133 |
08/25/2026 | 7.57 | 7.59 | 7.43 | 7.51 | -0.26% | 1,036,341 |
08/24/2026 | 7.64 | 7.66 | 7.52 | 7.53 | -0.89% | 975,427 |
08/21/2026 | 7.59 | 7.64 | 7.55 | 7.60 | +0.38% | 1,009,274 |
08/20/2026 | 7.60 | 7.63 | 7.48 | 7.57 | -0.76% | 1,246,335 |
08/19/2026 | 7.67 | 7.78 | 7.63 | 7.63 | +0.25% | 1,148,717 |
08/18/2026 | 7.70 | 7.70 | 7.53 | 7.61 | -0.50% | 661,226 |
08/17/2026 | 7.64 | 7.67 | 7.62 | 7.65 | +0.13% | 605,617 |
08/14/2026 | 7.75 | 7.78 | 7.63 | 7.64 | -1.12% | 575,710 |
08/13/2026 | 7.74 | 7.77 | 7.69 | 7.73 | +0.88% | 589,273 |
08/12/2026 | 7.76 | 7.82 | 7.62 | 7.66 | -0.63% | 1,878,554 |
08/11/2026 | 7.65 | 7.76 | 7.62 | 7.71 | +1.01% | 914,897 |
08/10/2026 | 7.71 | 7.74 | 7.60 | 7.63 | -1.61% | 894,125 |
08/07/2026 | 7.64 | 7.85 | 7.64 | 7.76 | +2.03% | 923,255 |
08/06/2026 | 7.67 | 7.69 | 7.60 | 7.60 | -0.63% | 970,464 |
08/05/2026 | 7.73 | 7.73 | 7.61 | 7.65 | -0.75% | 933,604 |
08/04/2026 | 7.74 | 7.78 | 7.67 | 7.71 | -0.74% | 902,724 |
08/03/2026 | 7.65 | 7.81 | 7.65 | 7.77 | +1.13% | 961,698 |
07/31/2026 | 7.86 | 7.97 | 7.64 | 7.68 | -2.57% | 1,163,870 |
07/30/2026 | 8.00 | 8.04 | 7.80 | 7.88 | -0.37% | 1,306,561 |
07/29/2026 | 8.04 | 8.11 | 7.81 | 7.91 | -3.86% | 1,746,752 |
07/28/2026 | 8.24 | 8.45 | 8.19 | 8.23 | -0.23% | 549,425 |
07/28/2026 |
$0.23 Earnings | |||||
07/27/2026 | 8.36 | 8.42 | 8.24 | 8.25 | -0.70% | 433,828 |
07/24/2026 | 8.21 | 8.38 | 8.20 | 8.30 | +1.41% | 470,476 |
07/23/2026 | 8.30 | 8.30 | 8.13 | 8.19 | -1.96% | 686,243 |
07/22/2026 | 8.41 | 8.41 | 8.27 | 8.35 | -0.12% | 543,778 |
07/21/2026 | 8.34 | 8.41 | 8.31 | 8.36 | +0.12% | 522,945 |
07/20/2026 | 8.47 | 8.47 | 8.30 | 8.35 | -0.91% | 647,773 |
07/17/2026 | 8.46 | 8.51 | 8.32 | 8.43 | -0.23% | 794,354 |
07/16/2026 | 8.29 | 8.45 | 8.25 | 8.45 | +2.33% | 624,924 |
07/15/2026 | 8.21 | 8.35 | 8.21 | 8.26 | +0.59% | 430,892 |
07/14/2026 | 8.11 | 8.29 | 8.07 | 8.21 | +1.55% | 894,756 |
07/13/2026 | 8.23 | 8.27 | 8.08 | 8.08 | -1.53% | 668,319 |
07/10/2026 | 8.11 | 8.24 | 8.09 | 8.21 | +1.31% | 798,803 |
07/09/2026 | 8.09 | 8.15 | 8.03 | 8.10 | +0.48% | 768,930 |
07/08/2026 | 8.07 | 8.14 | 8.04 | 8.06 | -0.48% | 472,250 |
07/07/2026 | 8.08 | 8.15 | 8.06 | 8.10 | +0.84% | 560,000 |
07/06/2026 | 8.11 | 8.14 | 8.01 | 8.03 | -0.71% | 535,755 |
07/02/2026 | 8.21 | 8.23 | 8.05 | 8.09 | -0.83% | 567,745 |
07/01/2026 | 8.07 | 8.21 | 8.07 | 8.16 | +1.19% | 732,303 |
06/30/2026 | 8.11 | 8.18 | 8.04 | 8.06 | -1.06% | 885,787 |
06/29/2026 | 8.14 | 8.19 | 8.04 | 8.15 | 0.00% | 663,764 |
06/26/2026 | 8.01 | 8.15 | 7.95 | 8.15 | +2.05% | 1,810,959 |
06/26/2026 |
$0.24 Dividend | |||||
06/25/2026 | 8.01 | 8.08 | 7.95 | 7.99 | -0.47% | 833,796 |
06/24/2026 | 8.05 | 8.12 | 8.00 | 8.02 | -0.92% | 653,068 |
06/23/2026 | 8.00 | 8.10 | 8.00 | 8.10 | +1.29% | 1,151,993 |
06/22/2026 | 8.06 | 8.09 | 7.97 | 8.00 | -0.70% | 580,947 |
06/18/2026 | 8.01 | 8.05 | 7.95 | 8.05 | +1.06% | 1,015,104 |
06/17/2026 | 8.05 | 8.05 | 7.87 | 7.97 | -1.05% | 1,045,067 |
06/16/2026 | 8.01 | 8.10 | 8.00 | 8.05 | +1.30% | 581,465 |
06/15/2026 | 8.15 | 8.18 | 7.95 | 7.95 | -1.16% | 620,825 |
06/12/2026 | 8.09 | 8.13 | 8.03 | 8.04 | +0.12% | 383,087 |
06/11/2026 | 8.07 | 8.09 | 7.93 | 8.03 | 0.00% | 658,433 |
06/10/2026 | 8.06 | 8.07 | 8.01 | 8.03 | +0.23% | 469,110 |
06/09/2026 | 7.88 | 8.03 | 7.87 | 8.01 | +2.76% | 584,826 |
06/08/2026 | 7.96 | 7.99 | 7.76 | 7.80 | -2.00% | 555,613 |