TPG RE Finance Stock Price History
NYSE: TRTXReal EstateReal Estate Investment TrustsUSD
5.87-0.10 (-1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRTX price history at a glance
The price history for TPG RE Finance (TRTX) on this page begins on July 17, 2017, when the stock closed at $19.67; it most recently closed at $5.87 on October 5, 2026. The highest price in this record is $21.30, reached on February 17, 2020; the latest close is 72.4% below that peak. Across the 8 complete calendar years in the table, TRTX finished higher in 4 and lower in 4. Its best year was 2024 (+32.9%) and its worst was 2020 (-47.6%).
Over roughly 9 years the share price changed -70.2%, a -12.3% compound annual price return (excluding dividends). In the last 12 months alone, TRTX has lost 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $21.30
- Date of high
- Feb 17, 2020
- Low since 2017
- $2.45
- Date of low
- Mar 30, 2020
- 52-week high
- $9.37
- 52-week low
- $5.82
- IPO year
- 2017
- Last close
- $5.87
TRTX returns
1 week
-4.40%
1 month
-23.27%
3 months
-31.10%
6 months
-27.26%
Year to date
-31.82%
1 year
-31.18%
3 years
-5.32%
5 years
-54.28%
TRTX price return, excluding dividends.
TRTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.87 | -33.45% |
| 2025 | 8.82 | +2.08% |
| 2024 | 8.64 | +32.92% |
| 2023 | 6.50 | -4.27% |
| 2022 | 6.79 | -44.89% |
| 2021 | 12.32 | +16.01% |
| 2020 | 10.62 | -47.56% |
| 2019 | 20.25 | +8.40% |
| 2018 | 18.68 | -1.94% |
| 2017* | 19.05 | -3.15% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
TRTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.95 | 5.97 | 5.83 | 5.87 | -1.68% | |
| 5.94 | 6.02 | 5.83 | 5.97 | +0.17% | |
| 6.00 | 6.05 | 5.85 | 5.96 | -1.49% | |
| 6.07 | 6.15 | 6.03 | 6.05 | +0.50% | |
| 6.16 | 6.19 | 6.02 | 6.02 | -1.95% | |
| 6.39 | 6.46 | 6.07 | 6.14 | -3.15% | |
| 6.26 | 6.38 | 6.16 | 6.34 | +1.28% | |
| 6.39 | 6.40 | 6.21 | 6.26 | -1.26% | |
| 6.34 | 6.45 | 6.30 | 6.34 | +0.16% | |
| 6.43 | 6.43 | 6.19 | 6.33 | -3.51% | |
| 6.64 | 6.66 | 6.53 | 6.56 | -0.91% | |
| 6.82 | 6.84 | 6.58 | 6.62 | -2.93% | |
| 7.19 | 7.22 | 6.80 | 6.82 | -5.15% | |
| 7.26 | 7.31 | 7.19 | 7.19 | -0.28% | |
| 7.25 | 7.37 | 7.19 | 7.21 | +0.42% | |
| 7.27 | 7.30 | 7.18 | 7.18 | -1.51% | |
| 7.39 | 7.42 | 7.29 | 7.29 | -0.41% | |
| 7.32 | 7.42 | 7.29 | 7.32 | -0.14% | |
| 7.32 | 7.43 | 7.29 | 7.33 | -0.14% | |
| 7.40 | 7.44 | 7.31 | 7.34 | -1.08% | |
| 7.56 | 7.57 | 7.42 | 7.42 | -0.80% | |
| 7.64 | 7.67 | 7.47 | 7.48 | -2.22% | |
| 7.71 | 7.76 | 7.65 | 7.65 | -0.91% | |
| 7.84 | 7.88 | 7.72 | 7.72 | -2.15% | |
| 7.80 | 7.93 | 7.80 | 7.89 | +0.51% | |
| 7.87 | 7.90 | 7.77 | 7.85 | +0.64% | |
| 7.74 | 7.83 | 7.71 | 7.80 | +1.56% | |
| 7.73 | 7.77 | 7.65 | 7.68 | -0.65% | |
| 7.74 | 7.80 | 7.72 | 7.73 | 0.00% | |
| 7.78 | 7.81 | 7.73 | 7.73 | -0.13% | |
| 7.68 | 7.80 | 7.68 | 7.74 | +0.39% | |
| 7.82 | 7.82 | 7.68 | 7.71 | -1.15% | |
| 7.86 | 7.88 | 7.71 | 7.80 | -0.26% | |
| 7.93 | 7.96 | 7.81 | 7.82 | -0.89% | |
| 7.88 | 7.93 | 7.84 | 7.89 | +0.38% | |
| 7.89 | 7.92 | 7.76 | 7.86 | -0.76% | |
| 7.96 | 8.08 | 7.92 | 7.92 | +0.25% | |
| 7.99 | 8.00 | 7.82 | 7.90 | -0.50% | |
| 7.93 | 7.96 | 7.91 | 7.94 | +0.13% | |
| 8.04 | 8.08 | 7.92 | 7.93 | -1.12% | |
| 8.03 | 8.06 | 7.98 | 8.02 | +0.88% | |
| 8.05 | 8.12 | 7.91 | 7.95 | -0.62% | |
| 7.94 | 8.06 | 7.91 | 8.00 | +1.01% | |
| 8.00 | 8.04 | 7.89 | 7.92 | -1.61% | |
| 7.93 | 8.15 | 7.93 | 8.05 | +2.03% | |
| 7.96 | 7.99 | 7.89 | 7.89 | -0.63% | |
| 8.02 | 8.02 | 7.90 | 7.94 | -0.75% | |
| 8.03 | 8.08 | 7.97 | 8.00 | -0.74% | |
| 7.94 | 8.11 | 7.94 | 8.06 | +1.13% | |
| 8.16 | 8.27 | 7.93 | 7.97 | -2.57% | |
| 8.30 | 8.35 | 8.10 | 8.18 | -0.37% | |
| 8.35 | 8.42 | 8.11 | 8.21 | -3.86% | |
| 8.55 | 8.78 | 8.50 | 8.54 | -0.23% | |
| 8.68 | 8.74 | 8.55 | 8.56 | -0.70% | |
| 8.52 | 8.70 | 8.52 | 8.62 | +1.41% | |
| 8.61 | 8.61 | 8.44 | 8.50 | -1.96% | |
| 8.73 | 8.73 | 8.59 | 8.67 | -0.12% | |
| 8.66 | 8.73 | 8.63 | 8.68 | +0.12% | |
| 8.79 | 8.79 | 8.61 | 8.67 | -0.91% | |
| 8.78 | 8.84 | 8.64 | 8.75 | -0.23% | |
| 8.60 | 8.78 | 8.56 | 8.77 | +2.33% | |
| 8.52 | 8.67 | 8.52 | 8.57 | +0.59% | |
| 8.42 | 8.60 | 8.38 | 8.52 | +1.55% | |
| 8.54 | 8.58 | 8.39 | 8.39 | -1.53% | |
| 8.42 | 8.55 | 8.40 | 8.52 | +1.31% | |
| 8.40 | 8.46 | 8.34 | 8.41 | +0.48% | |
| 8.38 | 8.45 | 8.35 | 8.37 | -0.48% | |
| 8.39 | 8.46 | 8.37 | 8.41 | +0.84% | |
| 8.42 | 8.45 | 8.31 | 8.34 | -0.71% | |
| 8.52 | 8.55 | 8.36 | 8.40 | -0.83% | |
| 8.38 | 8.52 | 8.38 | 8.47 | +1.19% | |
| 8.42 | 8.49 | 8.35 | 8.37 | -1.06% | |
| 8.45 | 8.50 | 8.35 | 8.46 | 0.00% | |
| 8.31 | 8.46 | 8.25 | 8.46 | -0.82% | |
| 8.55 | 8.63 | 8.49 | 8.53 | -0.47% | |
| 8.60 | 8.67 | 8.54 | 8.57 | -0.92% | |
| 8.54 | 8.65 | 8.54 | 8.65 | +1.29% | |
| 8.61 | 8.64 | 8.52 | 8.54 | -0.70% | |
| 8.56 | 8.60 | 8.50 | 8.60 | +1.06% | |
| 8.60 | 8.60 | 8.41 | 8.51 | -1.05% | |
| 8.55 | 8.66 | 8.54 | 8.60 | +1.30% | |
| 8.70 | 8.74 | 8.49 | 8.49 | -1.16% | |
| 8.64 | 8.68 | 8.58 | 8.59 | +0.12% | |
| 8.62 | 8.64 | 8.47 | 8.58 | 0.00% | |
| 8.61 | 8.62 | 8.55 | 8.58 | +0.23% | |
| 8.42 | 8.58 | 8.41 | 8.56 | +2.76% | |
| 8.50 | 8.53 | 8.29 | 8.33 | -2.00% | |
| 8.44 | 8.58 | 8.44 | 8.50 | +0.59% | |
| 8.44 | 8.49 | 8.38 | 8.45 | +0.84% | |
| 8.50 | 8.52 | 8.32 | 8.38 | -1.41% | |
| 8.45 | 8.57 | 8.35 | 8.50 | +1.43% | |
| 8.34 | 8.45 | 8.33 | 8.38 | -0.24% | |
| 8.43 | 8.49 | 8.38 | 8.40 | -0.47% | |
| 8.28 | 8.44 | 8.28 | 8.44 | +1.32% | |
| 8.32 | 8.42 | 8.32 | 8.33 | +0.73% | |
| 8.34 | 8.39 | 8.23 | 8.27 | -0.48% | |
| 8.32 | 8.34 | 8.27 | 8.31 | +0.12% | |
| 8.25 | 8.35 | 8.21 | 8.30 | +0.12% | |
| 8.19 | 8.33 | 8.14 | 8.29 | +1.59% | |
| 8.19 | 8.25 | 8.12 | 8.16 | -0.85% | |
| 8.10 | 8.30 | 8.10 | 8.23 | +1.60% | |
| 8.18 | 8.18 | 8.04 | 8.10 | -1.70% | |
| 8.35 | 8.39 | 8.22 | 8.24 | -0.48% | |
| 8.27 | 8.32 | 8.22 | 8.28 | -0.48% | |
| 8.38 | 8.40 | 8.30 | 8.32 | -1.07% | |
| 8.59 | 8.59 | 8.38 | 8.41 | -1.87% | |
| 8.51 | 8.61 | 8.51 | 8.57 | +0.82% | |
| 8.59 | 8.63 | 8.48 | 8.50 | -1.05% | |
| 8.66 | 8.66 | 8.57 | 8.59 | +0.47% | |
| 8.39 | 8.57 | 8.38 | 8.55 | +2.27% | |
| 8.55 | 8.58 | 8.28 | 8.36 | -2.90% | |
| 8.47 | 8.62 | 8.40 | 8.61 | +1.77% | |
| 8.25 | 8.46 | 8.25 | 8.46 | +1.81% | |
| 8.64 | 8.80 | 8.25 | 8.31 | -0.84% | |
| 8.46 | 8.53 | 8.37 | 8.38 | -0.71% | |
| 8.32 | 8.47 | 8.32 | 8.44 | +0.96% | |
| 8.29 | 8.40 | 8.26 | 8.36 | +0.36% | |
| 8.34 | 8.43 | 8.28 | 8.33 | -0.95% | |
| 8.38 | 8.47 | 8.36 | 8.41 | +0.48% | |
| 8.35 | 8.47 | 8.29 | 8.37 | 0.00% | |
| 8.33 | 8.37 | 8.27 | 8.37 | +0.12% | |
| 8.35 | 8.45 | 8.34 | 8.36 | +0.97% | |
| 8.25 | 8.32 | 8.24 | 8.28 | -0.12% | |
| 8.19 | 8.31 | 8.17 | 8.29 | +1.22% | |
| 8.15 | 8.23 | 8.15 | 8.19 | +0.37% | |
| 7.99 | 8.18 | 7.96 | 8.16 | +1.12% | |
| 7.94 | 8.08 | 7.94 | 8.07 | +1.77% | |
| 7.86 | 7.97 | 7.81 | 7.93 | -0.25% | |
| 7.96 | 7.99 | 7.88 | 7.95 | +2.98% | |
| 7.74 | 7.79 | 7.69 | 7.72 | -0.26% | |
| 7.83 | 7.93 | 7.74 | 7.74 | -1.40% | |
| 7.66 | 7.87 | 7.62 | 7.85 | +1.03% | |
| 7.82 | 7.84 | 7.71 | 7.77 | -0.51% | |
| 7.84 | 7.84 | 7.64 | 7.81 | +1.30% | |
| 7.68 | 7.81 | 7.59 | 7.71 | +1.31% | |
| 7.75 | 7.81 | 7.57 | 7.61 | -5.58% | |
| 8.05 | 8.10 | 8.02 | 8.06 | -0.12% | |
| 8.00 | 8.09 | 7.97 | 8.07 | +2.02% | |
| 7.99 | 8.03 | 7.91 | 7.91 | -1.37% | |
| 7.98 | 8.07 | 7.90 | 8.02 | +2.43% | |
| 8.07 | 8.07 | 7.79 | 7.83 | -2.37% | |
| 7.93 | 8.10 | 7.91 | 8.02 | +0.50% | |
| 8.02 | 8.11 | 7.98 | 7.98 | -1.36% | |
| 8.06 | 8.12 | 8.02 | 8.09 | +1.25% | |
| 8.07 | 8.13 | 7.96 | 7.99 | 0.00% | |
| 8.18 | 8.21 | 7.95 | 7.99 | -1.36% | |
| 8.19 | 8.46 | 8.08 | 8.10 | -0.74% | |
| 8.28 | 8.30 | 8.09 | 8.16 | -1.81% | |
| 8.27 | 8.40 | 8.17 | 8.31 | +0.24% | |
| 8.27 | 8.31 | 8.02 | 8.29 | -0.96% | |
| 8.32 | 8.40 | 8.24 | 8.37 | -0.95% | |
| 8.46 | 8.52 | 8.38 | 8.45 | -1.86% | |
| 8.45 | 8.61 | 8.41 | 8.61 | +2.14% | |
| 8.39 | 8.52 | 8.35 | 8.43 | -1.17% | |
| 8.32 | 8.60 | 8.28 | 8.53 | +0.83% | |
| 8.50 | 8.61 | 8.44 | 8.46 | -1.28% | |
| 8.50 | 8.61 | 8.49 | 8.57 | +1.30% | |
| 8.41 | 8.46 | 8.37 | 8.46 | +1.20% | |
| 8.31 | 8.41 | 8.26 | 8.36 | +0.24% | |
| 8.49 | 8.60 | 8.33 | 8.34 | -1.65% | |
| 8.42 | 8.55 | 8.41 | 8.48 | +0.47% | |
| 8.38 | 8.57 | 8.31 | 8.44 | -0.12% | |
| 8.50 | 8.81 | 8.36 | 8.45 | -4.09% | |
| 8.89 | 8.89 | 8.67 | 8.81 | -0.45% | |
| 8.83 | 8.96 | 8.70 | 8.85 | +0.11% | |
| 9.06 | 9.09 | 8.70 | 8.84 | -1.78% | |
| 9.05 | 9.09 | 8.98 | 9.00 | 0.00% | |
| 8.87 | 9.01 | 8.87 | 9.00 | +1.01% | |
| 8.97 | 8.97 | 8.70 | 8.91 | -0.45% | |
| 8.98 | 9.00 | 8.90 | 8.95 | +0.67% | |
| 9.07 | 9.08 | 8.88 | 8.89 | -2.31% | |
| 9.12 | 9.12 | 9.00 | 9.10 | +0.11% | |
| 9.13 | 9.23 | 8.93 | 9.09 | -0.55% | |
| 8.99 | 9.17 | 8.89 | 9.14 | +1.22% | |
| 9.27 | 9.29 | 8.81 | 9.03 | -3.01% | |
| 9.29 | 9.34 | 9.16 | 9.31 | +0.65% | |
| 9.07 | 9.35 | 9.07 | 9.25 | +1.54% | |
| 8.95 | 9.12 | 8.95 | 9.11 | +1.45% | |
| 9.00 | 9.00 | 8.89 | 8.98 | +0.11% | |
| 9.10 | 9.16 | 8.96 | 8.97 | -1.54% | |
| 9.18 | 9.30 | 9.11 | 9.11 | -0.33% | |
| 9.07 | 9.16 | 9.00 | 9.14 | +0.77% | |
| 9.10 | 9.13 | 8.91 | 9.07 | -1.52% | |
| 9.12 | 9.26 | 9.08 | 9.21 | +0.66% | |
| 9.00 | 9.17 | 8.96 | 9.15 | +1.33% | |
| 8.90 | 9.06 | 8.88 | 9.03 | +1.23% | |
| 9.14 | 9.14 | 8.88 | 8.92 | -1.65% | |
| 9.00 | 9.16 | 8.92 | 9.07 | +0.33% | |
| 9.04 | 9.13 | 9.02 | 9.04 | +0.67% | |
| 8.85 | 9.08 | 8.81 | 8.98 | +1.47% | |
| 8.91 | 8.98 | 8.83 | 8.85 | -0.45% | |
| 8.85 | 8.92 | 8.78 | 8.89 | +0.23% | |
| 8.89 | 8.89 | 8.75 | 8.87 | +0.57% | |
| 8.67 | 8.93 | 8.63 | 8.82 | +2.44% | |
| 8.68 | 8.72 | 8.59 | 8.61 | -0.35% | |
| 8.67 | 8.73 | 8.63 | 8.64 | -0.58% | |
| 8.83 | 8.83 | 8.60 | 8.69 | -1.14% | |
| 8.93 | 8.93 | 8.75 | 8.79 | -3.51% | |
| 9.11 | 9.14 | 9.05 | 9.11 | +0.55% | |
| 9.20 | 9.23 | 9.06 | 9.06 | -1.63% | |
| 9.15 | 9.24 | 9.14 | 9.21 | +0.55% | |
| 9.17 | 9.24 | 9.11 | 9.16 | -0.54% | |
| 9.12 | 9.26 | 9.12 | 9.21 | +1.21% | |
| 9.07 | 9.18 | 9.00 | 9.10 | +0.66% | |
| 9.19 | 9.20 | 9.03 | 9.04 | -1.42% | |
| 9.17 | 9.19 | 9.12 | 9.17 | +0.11% | |
| 9.14 | 9.22 | 9.13 | 9.16 | +0.33% | |
| 9.15 | 9.16 | 9.01 | 9.13 | +0.33% | |
| 9.04 | 9.17 | 9.03 | 9.10 | +0.78% | |
| 9.03 | 9.09 | 9.02 | 9.03 | +0.56% | |
| 8.99 | 9.01 | 8.87 | 8.98 | 0.00% | |
| 8.93 | 9.08 | 8.91 | 8.98 | +0.34% | |
| 9.11 | 9.15 | 8.92 | 8.95 | -2.19% | |
| 9.06 | 9.15 | 9.03 | 9.15 | +1.33% | |
| 9.15 | 9.15 | 9.02 | 9.03 | -0.77% | |
| 9.04 | 9.13 | 9.03 | 9.10 | +0.11% | |
| 9.15 | 9.15 | 9.06 | 9.09 | -0.22% | |
| 9.01 | 9.18 | 9.01 | 9.11 | +0.44% | |
| 8.80 | 9.09 | 8.78 | 9.07 | +3.78% | |
| 8.76 | 8.78 | 8.72 | 8.74 | -0.79% | |
| 8.81 | 8.87 | 8.71 | 8.81 | +0.57% | |
| 8.83 | 8.89 | 8.73 | 8.76 | +0.11% | |
| 8.80 | 8.81 | 8.68 | 8.75 | -0.68% | |
| 8.85 | 8.87 | 8.74 | 8.81 | -0.68% | |
| 8.97 | 9.02 | 8.84 | 8.87 | -0.89% | |
| 9.01 | 9.01 | 8.90 | 8.95 | -0.67% | |
| 9.03 | 9.12 | 8.98 | 9.01 | -0.88% | |
| 9.11 | 9.11 | 8.98 | 9.09 | +0.22% | |
| 8.96 | 9.10 | 8.95 | 9.07 | +1.34% | |
| 8.92 | 9.00 | 8.82 | 8.95 | +0.34% | |
| 8.94 | 9.07 | 8.91 | 8.92 | -0.11% | |
| 9.02 | 9.10 | 8.92 | 8.93 | -1.33% | |
| 8.96 | 9.07 | 8.93 | 9.05 | +1.46% | |
| 8.71 | 8.98 | 8.69 | 8.92 | +1.94% | |
| 8.65 | 8.76 | 8.51 | 8.75 | +1.16% | |
| 8.71 | 8.72 | 8.61 | 8.65 | -0.80% | |
| 8.65 | 8.80 | 8.63 | 8.72 | +0.58% | |
| 8.96 | 9.37 | 8.61 | 8.67 | -2.80% | |
| 8.84 | 8.95 | 8.79 | 8.92 | +0.34% | |
| 8.89 | 8.99 | 8.81 | 8.89 | 0.00% | |
| 8.84 | 9.02 | 8.84 | 8.89 | +0.23% | |
| 8.89 | 8.94 | 8.87 | 8.87 | -0.34% | |
| 8.80 | 8.94 | 8.80 | 8.90 | +1.37% | |
| 8.78 | 8.83 | 8.76 | 8.78 | -0.11% | |
| 8.60 | 8.82 | 8.60 | 8.79 | +2.57% | |
| 8.52 | 8.61 | 8.52 | 8.57 | +0.59% | |
| 8.70 | 8.72 | 8.50 | 8.52 | -2.18% | |
| 8.73 | 8.82 | 8.69 | 8.71 | +0.35% | |
| 8.53 | 8.70 | 8.53 | 8.68 | +1.05% | |
| 8.50 | 8.62 | 8.48 | 8.59 | +1.78% | |
| 8.53 | 8.60 | 8.42 | 8.44 | -1.06% | |
| 8.63 | 8.69 | 8.50 | 8.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRTX chart for longer ranges.